Skip to main content
logo
TKC Corporation (TYO:9746)
Japan flag Japan · Delayed Price · Currency is JPY
3,920.00
-35.00 (-0.88%)
Mar 4, 2026, 3:30 PM JST

TKC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20264,010.004,010.003,950.003,955.003,955.00-2.47%103,600
Mar 2, 20264,000.004,075.003,975.004,055.004,055.000.62%143,400
Feb 27, 20264,015.004,030.003,985.004,030.004,030.001.26%114,000
Feb 26, 20263,930.004,005.003,930.003,980.003,980.001.53%106,400
Feb 25, 20263,950.003,960.003,900.003,920.003,920.00-1.26%141,700
Feb 24, 20264,000.004,010.003,960.003,970.003,970.00-0.75%97,200
Feb 20, 20264,035.004,035.004,000.004,000.004,000.00-1.36%61,800
Feb 19, 20264,050.004,075.004,015.004,055.004,055.00-52,000
Feb 18, 20264,065.004,085.004,030.004,055.004,055.00-0.49%63,000
Feb 17, 20264,095.004,115.004,070.004,075.004,075.00-0.49%73,100
Feb 16, 20264,165.004,260.004,080.004,095.004,095.001.49%153,500
Feb 13, 20264,155.004,190.004,025.004,035.004,035.00-3.12%100,100
Feb 12, 20264,210.004,225.004,165.004,165.004,165.00-0.95%60,500
Feb 10, 20264,145.004,245.004,135.004,205.004,205.001.45%70,300
Feb 9, 20264,120.004,175.004,100.004,145.004,145.001.34%94,000
Feb 6, 20264,080.004,090.004,055.004,090.004,090.000.12%50,800
Feb 5, 20264,105.004,115.004,035.004,085.004,085.000.86%67,200
Feb 4, 20264,055.004,085.004,050.004,050.004,050.00-0.98%100,300
Feb 3, 20264,050.004,125.004,050.004,090.004,090.000.99%82,100
Feb 2, 20264,090.004,090.004,025.004,050.004,050.00-0.37%105,200
Jan 30, 20264,085.004,095.004,045.004,065.004,065.00-0.12%90,000
Jan 29, 20264,030.004,085.003,990.004,070.004,070.00-0.25%77,400
Jan 28, 20264,110.004,115.004,070.004,080.004,080.00-1.45%44,200
Jan 27, 20264,160.004,175.004,130.004,140.004,140.00-0.36%42,700
Jan 26, 20264,190.004,190.004,140.004,155.004,155.00-1.31%46,700
Jan 23, 20264,225.004,230.004,190.004,210.004,210.00-42,900
Jan 22, 20264,185.004,230.004,175.004,210.004,210.000.60%46,400
Jan 21, 20264,210.004,220.004,135.004,185.004,185.00-1.88%64,100
Jan 20, 20264,255.004,280.004,235.004,265.004,265.000.12%52,300
Jan 19, 20264,270.004,290.004,245.004,260.004,260.000.12%64,300
Jan 16, 20264,205.004,260.004,205.004,255.004,255.000.35%53,000
Jan 15, 20264,225.004,260.004,210.004,240.004,240.000.36%44,200
Jan 14, 20264,315.004,330.004,215.004,225.004,225.00-2.65%66,600
Jan 13, 20264,340.004,355.004,305.004,340.004,340.000.93%77,000
Jan 9, 20264,305.004,340.004,280.004,300.004,300.00-0.46%56,900
Jan 8, 20264,275.004,330.004,230.004,320.004,320.001.29%71,000
Jan 7, 20264,215.004,300.004,205.004,265.004,265.00-0.35%60,000
Jan 6, 20264,250.004,280.004,200.004,280.004,280.001.90%98,100
Jan 5, 20264,325.004,340.004,190.004,200.004,200.00-2.55%148,100
Dec 30, 20254,300.004,320.004,265.004,310.004,310.000.82%51,800
Dec 29, 20254,250.004,280.004,225.004,275.004,275.000.59%87,500
Dec 26, 20254,300.004,305.004,220.004,250.004,250.00-1.16%65,400
Dec 25, 20254,325.004,325.004,285.004,300.004,300.000.47%42,600
Dec 24, 20254,300.004,305.004,255.004,280.004,280.00-0.81%45,300
Dec 23, 20254,235.004,375.004,230.004,315.004,315.002.37%96,300
Dec 22, 20254,205.004,215.004,175.004,215.004,215.000.84%71,300
Dec 19, 20254,120.004,205.004,115.004,180.004,180.000.84%75,600
Dec 18, 20254,115.004,155.004,080.004,145.004,145.001.10%79,500
Dec 17, 20254,125.004,130.004,080.004,100.004,100.00-0.61%45,800
Dec 16, 20254,185.004,185.004,125.004,125.004,125.00-1.43%89,600