Skip to main content
logo
TKC Corporation (TYO:9746)
Japan flag Japan · Delayed Price · Currency is JPY
4,415.00
-5.00 (-0.11%)
Aug 28, 2025, 3:30 PM JST

TKC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20254,415.004,430.004,380.004,420.004,420.000.11%41,800
Aug 26, 20254,480.004,505.004,415.004,415.004,415.00-1.45%106,000
Aug 25, 20254,515.004,545.004,460.004,480.004,480.00-0.78%105,400
Aug 22, 20254,525.004,540.004,475.004,515.004,515.00-0.77%61,000
Aug 21, 20254,510.004,550.004,500.004,550.004,550.000.89%33,900
Aug 20, 20254,485.004,510.004,465.004,510.004,510.00-0.11%32,800
Aug 19, 20254,460.004,520.004,445.004,515.004,515.000.89%70,100
Aug 18, 20254,465.004,515.004,450.004,475.004,475.00-0.11%73,400
Aug 15, 20254,505.004,520.004,470.004,480.004,480.00-1.10%54,900
Aug 14, 20254,550.004,575.004,495.004,530.004,530.00-1.41%82,200
Aug 13, 20254,595.004,635.004,540.004,595.004,595.00-65,000
Aug 12, 20254,560.004,620.004,480.004,595.004,595.000.77%117,500
Aug 8, 20254,505.004,565.004,470.004,560.004,560.001.00%116,500
Aug 7, 20254,535.004,565.004,505.004,515.004,515.00-0.44%73,100
Aug 6, 20254,500.004,565.004,500.004,535.004,535.000.33%93,300
Aug 5, 20254,555.004,575.004,515.004,520.004,520.00-0.55%56,700
Aug 4, 20254,520.004,575.004,515.004,545.004,545.00-0.98%36,500
Aug 1, 20254,540.004,620.004,540.004,590.004,590.001.10%70,900
Jul 31, 20254,525.004,560.004,495.004,540.004,540.001.00%48,100
Jul 30, 20254,515.004,530.004,470.004,495.004,495.00-0.44%49,600
Jul 29, 20254,450.004,525.004,425.004,515.004,515.000.56%50,200
Jul 28, 20254,575.004,580.004,475.004,490.004,490.00-1.54%50,900
Jul 25, 20254,550.004,580.004,545.004,560.004,560.000.88%28,400
Jul 24, 20254,460.004,525.004,460.004,520.004,520.001.35%46,200
Jul 23, 20254,445.004,495.004,420.004,460.004,460.000.34%86,500
Jul 22, 20254,435.004,460.004,435.004,445.004,445.000.11%39,300
Jul 18, 20254,485.004,510.004,440.004,440.004,440.00-1.00%33,400
Jul 17, 20254,450.004,490.004,450.004,485.004,485.000.56%33,800
Jul 16, 20254,500.004,500.004,450.004,460.004,460.000.22%56,100
Jul 15, 20254,440.004,485.004,435.004,450.004,450.001.02%59,900
Jul 14, 20254,370.004,425.004,365.004,405.004,405.00-39,500
Jul 11, 20254,390.004,435.004,380.004,405.004,405.001.61%74,500
Jul 10, 20254,295.004,355.004,295.004,335.004,335.000.58%79,900
Jul 9, 20254,360.004,360.004,300.004,310.004,310.00-0.58%53,600
Jul 8, 20254,280.004,340.004,280.004,335.004,335.001.40%68,500
Jul 7, 20254,240.004,275.004,240.004,275.004,275.000.94%42,300
Jul 4, 20254,265.004,265.004,230.004,235.004,235.000.36%24,500
Jul 3, 20254,195.004,225.004,190.004,220.004,220.000.24%37,200
Jul 2, 20254,215.004,280.004,205.004,210.004,210.00-51,400
Jul 1, 20254,200.004,215.004,195.004,210.004,210.00-0.24%72,900
Jun 30, 20254,210.004,240.004,190.004,220.004,220.000.48%66,800
Jun 27, 20254,180.004,205.004,175.004,200.004,200.000.60%48,400
Jun 26, 20254,190.004,200.004,165.004,175.004,175.000.48%42,300
Jun 25, 20254,145.004,180.004,135.004,155.004,155.00-0.84%65,300
Jun 24, 20254,220.004,220.004,165.004,190.004,190.000.60%35,700
Jun 23, 20254,185.004,185.004,120.004,165.004,165.00-0.24%67,700
Jun 20, 20254,205.004,235.004,165.004,175.004,175.00-1.42%334,900
Jun 19, 20254,235.004,250.004,200.004,235.004,235.00-34,100
Jun 18, 20254,210.004,245.004,210.004,235.004,235.000.24%42,400
Jun 17, 20254,270.004,300.004,225.004,225.004,225.00-1.05%38,900