TKP Corporation (TYO:3479)
Japan · Delayed Price · Currency is JPY 1,940.00
+90.00 (4.86%)
Jul 29, 2026, 3:30 PM JST
TKP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,857.00 | 1,938.00 | 1,852.00 | 1,919.00 | - | 3.73% | 136,000 |
| 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 |
| Jul 8, 2026 | 1,771.00 | 1,779.00 | 1,737.00 | 1,743.00 | 1,743.00 | -0.80% | 82,900 |
| Jul 7, 2026 | 1,736.00 | 1,777.00 | 1,730.00 | 1,757.00 | 1,757.00 | 1.44% | 137,900 |
| Jul 6, 2026 | 1,722.00 | 1,733.00 | 1,716.00 | 1,732.00 | 1,732.00 | 1.17% | 51,500 |
| Jul 3, 2026 | 1,709.00 | 1,733.00 | 1,707.00 | 1,712.00 | 1,712.00 | 0.41% | 78,500 |
| Jul 2, 2026 | 1,675.00 | 1,728.00 | 1,675.00 | 1,705.00 | 1,705.00 | 1.79% | 133,900 |
| Jul 1, 2026 | 1,696.00 | 1,708.00 | 1,663.00 | 1,675.00 | 1,675.00 | -2.50% | 158,400 |
| Jun 30, 2026 | 1,730.00 | 1,730.00 | 1,705.00 | 1,718.00 | 1,718.00 | -0.69% | 97,200 |
| Jun 29, 2026 | 1,701.00 | 1,735.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.76% | 135,100 |
| Jun 26, 2026 | 1,702.00 | 1,712.00 | 1,679.00 | 1,700.00 | 1,700.00 | -0.12% | 98,000 |
| Jun 25, 2026 | 1,698.00 | 1,717.00 | 1,682.00 | 1,702.00 | 1,702.00 | 1.07% | 130,000 |
| Jun 24, 2026 | 1,697.00 | 1,711.00 | 1,679.00 | 1,684.00 | 1,684.00 | -0.71% | 123,900 |
| Jun 23, 2026 | 1,704.00 | 1,739.00 | 1,685.00 | 1,696.00 | 1,696.00 | -1.34% | 178,100 |
| Jun 22, 2026 | 1,719.00 | 1,737.00 | 1,700.00 | 1,719.00 | 1,719.00 | -0.52% | 112,700 |
| Jun 19, 2026 | 1,705.00 | 1,728.00 | 1,685.00 | 1,728.00 | 1,728.00 | -0.58% | 183,000 |
| Jun 18, 2026 | 1,765.00 | 1,767.00 | 1,721.00 | 1,738.00 | 1,738.00 | -0.74% | 178,700 |
| Jun 17, 2026 | 1,752.00 | 1,796.00 | 1,733.00 | 1,751.00 | 1,751.00 | -0.06% | 219,100 |
| Jun 16, 2026 | 1,786.00 | 1,800.00 | 1,722.00 | 1,752.00 | 1,752.00 | -2.67% | 353,000 |
| Jun 15, 2026 | 1,735.00 | 1,807.00 | 1,735.00 | 1,800.00 | 1,800.00 | 4.59% | 520,600 |
| Jun 12, 2026 | 1,618.00 | 1,744.00 | 1,608.00 | 1,721.00 | 1,721.00 | 14.28% | 747,800 |
| Jun 11, 2026 | 1,521.00 | 1,536.00 | 1,500.00 | 1,506.00 | 1,506.00 | -2.78% | 81,900 |
| Jun 10, 2026 | 1,522.00 | 1,549.00 | 1,510.00 | 1,549.00 | 1,549.00 | 2.92% | 108,600 |
| Jun 9, 2026 | 1,527.00 | 1,553.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.44% | 86,100 |
| Jun 8, 2026 | 1,502.00 | 1,531.00 | 1,502.00 | 1,527.00 | 1,527.00 | 0.33% | 120,800 |
| Jun 5, 2026 | 1,490.00 | 1,535.00 | 1,474.00 | 1,522.00 | 1,522.00 | 3.33% | 203,900 |
| Jun 4, 2026 | 1,478.00 | 1,500.00 | 1,457.00 | 1,473.00 | 1,473.00 | -1.14% | 186,300 |
| Jun 3, 2026 | 1,527.00 | 1,528.00 | 1,479.00 | 1,490.00 | 1,490.00 | -4.18% | 330,000 |
| Jun 2, 2026 | 1,551.00 | 1,570.00 | 1,538.00 | 1,555.00 | 1,555.00 | -0.45% | 132,700 |
| Jun 1, 2026 | 1,600.00 | 1,600.00 | 1,535.00 | 1,562.00 | 1,562.00 | -2.62% | 255,000 |
| May 29, 2026 | 1,626.00 | 1,647.00 | 1,604.00 | 1,604.00 | 1,604.00 | -1.47% | 125,600 |
| May 28, 2026 | 1,610.00 | 1,630.00 | 1,604.00 | 1,628.00 | 1,628.00 | 0.25% | 111,400 |
| May 27, 2026 | 1,621.00 | 1,639.00 | 1,591.00 | 1,624.00 | 1,624.00 | -0.73% | 138,500 |
| May 26, 2026 | 1,634.00 | 1,642.00 | 1,599.00 | 1,636.00 | 1,636.00 | 0.86% | 147,400 |
| May 25, 2026 | 1,642.00 | 1,643.00 | 1,602.00 | 1,622.00 | 1,622.00 | -3.57% | 205,000 |
| May 22, 2026 | 1,638.00 | 1,683.00 | 1,599.00 | 1,682.00 | 1,682.00 | 2.06% | 220,200 |
| May 21, 2026 | 1,635.00 | 1,658.00 | 1,620.00 | 1,648.00 | 1,648.00 | 1.73% | 125,600 |
| May 20, 2026 | 1,640.00 | 1,640.00 | 1,583.00 | 1,620.00 | 1,620.00 | -1.70% | 216,200 |