TKP Corporation (TYO:3479)
Japan · Delayed Price · Currency is JPY 1,905.00
-11.00 (-0.57%)
Sep 18, 2026, 3:30 PM JST
TKP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,926.00 | 1,930.00 | 1,883.00 | 1,905.00 | 1,905.00 | -0.57% | 33,800 |
| Sep 17, 2026 | 1,892.00 | 1,930.00 | 1,892.00 | 1,916.00 | 1,916.00 | 0.79% | 61,800 |
| Sep 16, 2026 | 1,870.00 | 1,910.00 | 1,870.00 | 1,901.00 | 1,901.00 | 1.22% | 34,300 |
| Sep 15, 2026 | 1,900.00 | 1,914.00 | 1,877.00 | 1,878.00 | 1,878.00 | -1.16% | 39,300 |
| Sep 14, 2026 | 1,839.00 | 1,904.00 | 1,839.00 | 1,900.00 | 1,900.00 | 2.59% | 54,600 |
| Sep 11, 2026 | 1,850.00 | 1,858.00 | 1,837.00 | 1,852.00 | 1,852.00 | -0.43% | 28,300 |
| Sep 10, 2026 | 1,865.00 | 1,889.00 | 1,854.00 | 1,860.00 | 1,860.00 | -0.96% | 22,400 |
| Sep 9, 2026 | 1,890.00 | 1,902.00 | 1,873.00 | 1,878.00 | 1,878.00 | 0.27% | 46,300 |
| Sep 8, 2026 | 1,882.00 | 1,891.00 | 1,872.00 | 1,873.00 | 1,873.00 | -1.42% | 34,200 |
| Sep 7, 2026 | 1,872.00 | 1,905.00 | 1,872.00 | 1,900.00 | 1,900.00 | 1.12% | 60,000 |
| Sep 4, 2026 | 1,864.00 | 1,898.00 | 1,864.00 | 1,879.00 | 1,879.00 | 1.57% | 69,100 |
| Sep 3, 2026 | 1,855.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.12% | 34,000 |
| Sep 2, 2026 | 1,887.00 | 1,896.00 | 1,851.00 | 1,871.00 | 1,871.00 | 0.59% | 62,200 |
| Sep 1, 2026 | 1,876.00 | 1,906.00 | 1,859.00 | 1,860.00 | 1,860.00 | -1.54% | 53,900 |
| Aug 31, 2026 | 1,900.00 | 1,900.00 | 1,861.00 | 1,889.00 | 1,889.00 | -0.84% | 63,600 |
| Aug 28, 2026 | 1,897.00 | 1,920.00 | 1,884.00 | 1,905.00 | 1,905.00 | 0.37% | 69,200 |
| Aug 27, 2026 | 1,885.00 | 1,898.00 | 1,878.00 | 1,898.00 | 1,898.00 | 0.21% | 22,400 |
| Aug 26, 2026 | 1,911.00 | 1,914.00 | 1,885.00 | 1,894.00 | 1,894.00 | 0.48% | 31,400 |
| Aug 25, 2026 | 1,870.00 | 1,893.00 | 1,867.00 | 1,885.00 | 1,885.00 | 0.75% | 28,400 |
| Aug 24, 2026 | 1,899.00 | 1,905.00 | 1,861.00 | 1,871.00 | 1,871.00 | -0.95% | 73,000 |
| Aug 21, 2026 | 1,885.00 | 1,908.00 | 1,885.00 | 1,889.00 | 1,889.00 | -0.05% | 37,900 |
| Aug 20, 2026 | 1,851.00 | 1,894.00 | 1,851.00 | 1,890.00 | 1,890.00 | 2.11% | 51,400 |
| Aug 19, 2026 | 1,836.00 | 1,851.00 | 1,810.00 | 1,851.00 | 1,851.00 | 0.11% | 79,300 |
| Aug 18, 2026 | 1,861.00 | 1,909.00 | 1,847.00 | 1,849.00 | 1,849.00 | -1.49% | 62,300 |
| Aug 17, 2026 | 1,811.00 | 1,892.00 | 1,811.00 | 1,877.00 | 1,877.00 | 2.40% | 70,800 |
| Aug 14, 2026 | 1,844.00 | 1,846.00 | 1,799.00 | 1,833.00 | 1,833.00 | 0.16% | 55,200 |
| Aug 13, 2026 | 1,780.00 | 1,830.00 | 1,777.00 | 1,830.00 | 1,830.00 | 2.46% | 43,600 |
| Aug 12, 2026 | 1,810.00 | 1,812.00 | 1,778.00 | 1,786.00 | 1,786.00 | -1.27% | 86,900 |
| Aug 10, 2026 | 1,843.00 | 1,843.00 | 1,805.00 | 1,809.00 | 1,809.00 | -1.84% | 110,400 |
| Aug 7, 2026 | 1,859.00 | 1,863.00 | 1,812.00 | 1,843.00 | 1,843.00 | -1.81% | 86,600 |
| Aug 6, 2026 | 1,935.00 | 1,939.00 | 1,866.00 | 1,877.00 | 1,877.00 | -3.15% | 111,500 |
| Aug 5, 2026 | 1,900.00 | 1,938.00 | 1,870.00 | 1,938.00 | 1,938.00 | 2.00% | 122,400 |
| Aug 4, 2026 | 1,967.00 | 1,968.00 | 1,889.00 | 1,900.00 | 1,900.00 | -3.41% | 80,900 |
| Aug 3, 2026 | 1,919.00 | 1,967.00 | 1,891.00 | 1,967.00 | 1,967.00 | 2.61% | 124,000 |
| Jul 31, 2026 | 1,903.00 | 1,937.00 | 1,903.00 | 1,917.00 | 1,917.00 | -0.67% | 116,900 |
| Jul 30, 2026 | 1,940.00 | 1,979.00 | 1,921.00 | 1,930.00 | 1,930.00 | -0.52% | 185,800 |
| Jul 29, 2026 | 1,857.00 | 1,940.00 | 1,852.00 | 1,940.00 | 1,940.00 | 4.86% | 407,800 |
| Jul 28, 2026 | 1,831.00 | 1,851.00 | 1,816.00 | 1,850.00 | 1,850.00 | - | 141,100 |
| Jul 27, 2026 | 1,837.00 | 1,850.00 | 1,816.00 | 1,850.00 | 1,850.00 | 2.10% | 108,100 |
| Jul 24, 2026 | 1,825.00 | 1,825.00 | 1,788.00 | 1,812.00 | 1,812.00 | -1.15% | 161,000 |
| Jul 23, 2026 | 1,816.00 | 1,873.00 | 1,810.00 | 1,833.00 | 1,833.00 | 0.94% | 196,500 |
| Jul 22, 2026 | 1,850.00 | 1,906.00 | 1,816.00 | 1,816.00 | 1,816.00 | 2.37% | 413,800 |
| Jul 21, 2026 | 1,773.00 | 1,817.00 | 1,760.00 | 1,774.00 | 1,774.00 | 0.11% | 151,400 |
| Jul 17, 2026 | 1,790.00 | 1,803.00 | 1,755.00 | 1,772.00 | 1,772.00 | -2.96% | 208,500 |
| Jul 16, 2026 | 1,850.00 | 1,863.00 | 1,741.00 | 1,826.00 | 1,826.00 | 0.33% | 435,700 |
| Jul 15, 2026 | 1,795.00 | 1,830.00 | 1,784.00 | 1,820.00 | 1,820.00 | 1.85% | 252,000 |
| Jul 14, 2026 | 1,774.00 | 1,789.00 | 1,756.00 | 1,787.00 | 1,787.00 | 0.73% | 146,300 |
| Jul 13, 2026 | 1,740.00 | 1,782.00 | 1,740.00 | 1,774.00 | 1,774.00 | 1.55% | 155,700 |
| Jul 10, 2026 | 1,722.00 | 1,748.00 | 1,720.00 | 1,747.00 | 1,747.00 | 1.45% | 78,400 |
| Jul 9, 2026 | 1,743.00 | 1,745.00 | 1,709.00 | 1,722.00 | 1,722.00 | -1.20% | 78,600 |