TKP Corporation (TYO:3479)
Japan · Delayed Price · Currency is JPY 1,868.00
+17.00 (0.92%)
Aug 20, 2026, 1:04 PM JST
TKP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,851.00 | 1,894.00 | 1,851.00 | 1,883.00 | - | 1.73% | 9,000 |
| 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 |
| 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 |