Skip to main content
logo
TKC Corporation (TYO:9746)
Japan flag Japan · Delayed Price · Currency is JPY
4,210.00
+25.00 (0.60%)
Jan 22, 2026, 3:30 PM JST

TKC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 20254,140.004,195.004,125.004,185.004,185.001.33%55,700
Dec 12, 20254,130.004,140.004,095.004,130.004,130.000.98%68,500
Dec 11, 20254,095.004,110.004,070.004,090.004,090.000.12%42,400
Dec 10, 20254,140.004,145.004,045.004,085.004,085.00-1.33%56,200
Dec 9, 20254,110.004,145.004,100.004,140.004,140.000.73%48,400
Dec 8, 20254,065.004,125.004,065.004,110.004,110.001.36%51,500
Dec 5, 20254,070.004,090.004,045.004,055.004,055.00-0.73%60,900
Dec 4, 20254,055.004,090.004,040.004,085.004,085.001.62%37,100
Dec 3, 20254,065.004,070.004,000.004,020.004,020.00-1.11%82,400
Dec 2, 20254,150.004,150.004,065.004,065.004,065.00-1.22%44,900
Dec 1, 20254,150.004,165.004,105.004,115.004,115.00-0.96%50,400
Nov 28, 20254,125.004,160.004,110.004,155.004,155.000.73%42,100
Nov 27, 20254,105.004,140.004,100.004,125.004,125.00-42,300
Nov 26, 20254,140.004,150.004,120.004,125.004,125.000.36%43,100
Nov 25, 20254,125.004,150.004,105.004,110.004,110.00-0.84%38,500
Nov 21, 20254,060.004,145.004,025.004,145.004,145.002.60%68,500
Nov 20, 20254,065.004,090.004,040.004,040.004,040.00-0.62%43,600
Nov 19, 20254,060.004,090.004,040.004,065.004,065.00-0.25%57,300
Nov 18, 20254,060.004,095.004,045.004,075.004,075.00-0.73%42,900
Nov 17, 20254,045.004,110.004,045.004,105.004,105.000.49%52,300
Nov 14, 20254,035.004,100.004,020.004,085.004,085.001.62%63,700
Nov 13, 20254,050.004,055.003,935.004,020.004,020.00-2.43%100,600
Nov 12, 20254,135.004,175.004,100.004,120.004,120.00-0.24%63,600
Nov 11, 20254,120.004,140.004,070.004,130.004,130.000.24%37,100
Nov 10, 20254,145.004,145.004,100.004,120.004,120.000.49%28,700
Nov 7, 20254,070.004,100.004,060.004,100.004,100.000.86%33,500