TKP Corporation (TYO:3479)
Japan · Delayed Price · Currency is JPY 1,628.00
+4.00 (0.25%)
May 28, 2026, 3:30 PM JST
TKP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,622.00 | 1,665.00 | 1,622.00 | 1,648.00 | 1,648.00 | 2.17% | 148,600 |
| May 18, 2026 | 1,681.00 | 1,681.00 | 1,604.00 | 1,613.00 | 1,613.00 | -4.44% | 266,100 |
| May 15, 2026 | 1,660.00 | 1,688.00 | 1,654.00 | 1,688.00 | 1,688.00 | 1.69% | 104,500 |
| May 14, 2026 | 1,700.00 | 1,700.00 | 1,656.00 | 1,660.00 | 1,660.00 | -3.21% | 150,500 |
| May 13, 2026 | 1,730.00 | 1,733.00 | 1,699.00 | 1,715.00 | 1,715.00 | 0.35% | 115,300 |
| May 12, 2026 | 1,670.00 | 1,724.00 | 1,666.00 | 1,709.00 | 1,709.00 | 1.24% | 165,900 |
| May 11, 2026 | 1,722.00 | 1,722.00 | 1,675.00 | 1,688.00 | 1,688.00 | -2.14% | 230,900 |
| May 8, 2026 | 1,728.00 | 1,728.00 | 1,696.00 | 1,725.00 | 1,725.00 | -0.17% | 140,800 |
| May 7, 2026 | 1,678.00 | 1,749.00 | 1,663.00 | 1,728.00 | 1,728.00 | 2.73% | 225,100 |
| May 1, 2026 | 1,690.00 | 1,709.00 | 1,678.00 | 1,682.00 | 1,682.00 | -1.23% | 168,400 |
| Apr 30, 2026 | 1,722.00 | 1,722.00 | 1,691.00 | 1,703.00 | 1,703.00 | -2.69% | 209,700 |
| Apr 28, 2026 | 1,715.00 | 1,753.00 | 1,709.00 | 1,750.00 | 1,750.00 | 1.57% | 206,200 |
| Apr 27, 2026 | 1,736.00 | 1,747.00 | 1,720.00 | 1,723.00 | 1,723.00 | -0.52% | 146,100 |
| Apr 24, 2026 | 1,734.00 | 1,751.00 | 1,718.00 | 1,732.00 | 1,732.00 | -0.12% | 141,100 |
| Apr 23, 2026 | 1,777.00 | 1,778.00 | 1,718.00 | 1,734.00 | 1,734.00 | -4.36% | 353,700 |
| Apr 22, 2026 | 1,790.00 | 1,858.00 | 1,790.00 | 1,813.00 | 1,813.00 | 1.28% | 207,000 |
| Apr 21, 2026 | 1,848.00 | 1,866.00 | 1,790.00 | 1,790.00 | 1,790.00 | -2.72% | 235,600 |
| Apr 20, 2026 | 1,902.00 | 1,904.00 | 1,836.00 | 1,840.00 | 1,840.00 | -0.05% | 283,300 |
| Apr 17, 2026 | 1,826.00 | 1,870.00 | 1,803.00 | 1,841.00 | 1,841.00 | 4.90% | 428,500 |
| Apr 16, 2026 | 1,786.00 | 1,805.00 | 1,735.00 | 1,755.00 | 1,755.00 | 1.45% | 338,800 |
| Apr 15, 2026 | 1,782.00 | 1,846.00 | 1,704.00 | 1,730.00 | 1,730.00 | -10.92% | 1,139,500 |
| Apr 14, 2026 | 1,921.00 | 1,975.00 | 1,885.00 | 1,942.00 | 1,942.00 | 3.24% | 300,100 |
| Apr 13, 2026 | 1,895.00 | 1,901.00 | 1,870.00 | 1,881.00 | 1,881.00 | -1.21% | 135,600 |
| Apr 10, 2026 | 1,941.00 | 1,942.00 | 1,900.00 | 1,904.00 | 1,904.00 | -2.66% | 110,800 |
| Apr 9, 2026 | 1,963.00 | 1,979.00 | 1,946.00 | 1,956.00 | 1,956.00 | -0.76% | 108,100 |
| Apr 8, 2026 | 1,995.00 | 1,995.00 | 1,963.00 | 1,971.00 | 1,971.00 | -0.20% | 109,900 |
| Apr 7, 2026 | 1,941.00 | 1,995.00 | 1,941.00 | 1,975.00 | 1,975.00 | 1.75% | 176,900 |
| Apr 6, 2026 | 1,861.00 | 1,954.00 | 1,856.00 | 1,941.00 | 1,941.00 | 4.13% | 225,900 |
| Apr 3, 2026 | 1,855.00 | 1,895.00 | 1,836.00 | 1,864.00 | 1,864.00 | 0.11% | 79,700 |
| Apr 2, 2026 | 1,850.00 | 1,896.00 | 1,848.00 | 1,862.00 | 1,862.00 | -0.59% | 115,400 |
| Apr 1, 2026 | 1,825.00 | 1,873.00 | 1,824.00 | 1,873.00 | 1,873.00 | 2.63% | 127,000 |
| Mar 31, 2026 | 1,850.00 | 1,850.00 | 1,813.00 | 1,825.00 | 1,825.00 | 0.33% | 89,800 |
| Mar 30, 2026 | 1,821.00 | 1,836.00 | 1,807.00 | 1,819.00 | 1,819.00 | -1.68% | 115,200 |
| Mar 27, 2026 | 1,830.00 | 1,862.00 | 1,830.00 | 1,850.00 | 1,850.00 | -0.22% | 76,700 |
| Mar 26, 2026 | 1,860.00 | 1,865.00 | 1,838.00 | 1,854.00 | 1,854.00 | -0.11% | 108,800 |
| Mar 25, 2026 | 1,850.00 | 1,876.00 | 1,843.00 | 1,856.00 | 1,856.00 | -0.54% | 125,400 |
| Mar 24, 2026 | 1,879.00 | 1,880.00 | 1,841.00 | 1,866.00 | 1,866.00 | 1.47% | 101,800 |
| Mar 23, 2026 | 1,811.00 | 1,850.00 | 1,806.00 | 1,839.00 | 1,839.00 | -2.44% | 139,300 |
| Mar 19, 2026 | 1,909.00 | 1,912.00 | 1,880.00 | 1,885.00 | 1,885.00 | -2.48% | 99,300 |
| Mar 18, 2026 | 1,958.00 | 1,966.00 | 1,915.00 | 1,933.00 | 1,933.00 | -1.02% | 81,000 |
| Mar 17, 2026 | 1,912.00 | 1,953.00 | 1,905.00 | 1,953.00 | 1,953.00 | 1.88% | 63,900 |
| Mar 16, 2026 | 1,875.00 | 1,924.00 | 1,875.00 | 1,917.00 | 1,917.00 | 1.91% | 88,700 |
| Mar 13, 2026 | 1,856.00 | 1,894.00 | 1,833.00 | 1,881.00 | 1,881.00 | 1.18% | 83,400 |
| Mar 12, 2026 | 1,888.00 | 1,892.00 | 1,854.00 | 1,859.00 | 1,859.00 | -3.48% | 92,200 |