Skip to main content
logo
TKC Corporation (TYO:9746)
Japan flag Japan · Delayed Price · Currency is JPY
4,040.00
-10.00 (-0.25%)
Nov 5, 2025, 3:30 PM JST

TKC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20254,045.004,055.004,005.004,040.004,040.00-52,500
Nov 4, 20254,015.004,050.003,990.004,040.004,040.000.12%58,600
Oct 31, 20254,050.004,050.003,975.004,035.004,035.000.75%115,000
Oct 30, 20253,985.004,020.003,975.004,005.004,005.000.63%71,200
Oct 29, 20254,070.004,075.003,950.003,980.003,980.00-2.45%91,400
Oct 28, 20254,135.004,145.004,075.004,080.004,080.00-1.33%88,700
Oct 27, 20254,130.004,150.004,105.004,135.004,135.000.61%35,500
Oct 24, 20254,155.004,170.004,105.004,110.004,110.00-1.08%32,900
Oct 23, 20254,105.004,180.004,105.004,155.004,155.000.73%51,600
Oct 22, 20254,130.004,160.004,110.004,125.004,125.00-0.12%74,600
Oct 21, 20254,125.004,170.004,125.004,130.004,130.000.61%55,500
Oct 20, 20254,120.004,135.004,095.004,105.004,105.000.37%26,900
Oct 17, 20254,130.004,130.004,065.004,090.004,090.00-1.09%36,800
Oct 16, 20254,175.004,175.004,120.004,135.004,135.00-0.12%36,800
Oct 15, 20254,190.004,190.004,130.004,140.004,140.000.12%34,300
Oct 14, 20254,145.004,200.004,110.004,135.004,135.00-1.66%56,400
Oct 10, 20254,195.004,235.004,185.004,205.004,205.00-0.94%46,300
Oct 9, 20254,210.004,275.004,210.004,245.004,245.000.12%47,600
Oct 8, 20254,270.004,295.004,235.004,240.004,240.000.12%56,400
Oct 7, 20254,195.004,240.004,185.004,235.004,235.001.19%53,000
Oct 6, 20254,200.004,200.004,150.004,185.004,185.002.20%60,100
Oct 3, 20254,090.004,125.004,090.004,095.004,095.000.12%34,300
Oct 2, 20254,100.004,110.004,070.004,090.004,090.00-0.49%55,300
Oct 1, 20254,190.004,200.004,110.004,110.004,110.00-2.84%103,900
Sep 30, 20254,210.004,245.004,185.004,230.004,230.000.71%69,400
Sep 29, 20254,295.004,300.004,200.004,200.004,200.00-3.34%85,600
Sep 26, 20254,310.004,355.004,305.004,345.004,285.001.05%68,800
Sep 25, 20254,295.004,310.004,285.004,300.004,240.620.12%45,500
Sep 24, 20254,325.004,325.004,275.004,295.004,235.69-0.69%53,600
Sep 22, 20254,305.004,335.004,305.004,325.004,265.280.46%36,700
Sep 19, 20254,285.004,320.004,275.004,305.004,245.550.47%131,900
Sep 18, 20254,275.004,295.004,265.004,285.004,225.830.59%64,100
Sep 17, 20254,300.004,300.004,240.004,260.004,201.17-1.50%64,200
Sep 16, 20254,350.004,385.004,285.004,325.004,265.28-0.57%74,800
Sep 12, 20254,390.004,390.004,350.004,350.004,289.930.12%78,600
Sep 11, 20254,300.004,360.004,300.004,345.004,285.001.28%78,600
Sep 10, 20254,290.004,320.004,275.004,290.004,230.760.12%60,500
Sep 9, 20254,375.004,375.004,275.004,285.004,225.83-2.06%98,000
Sep 8, 20254,330.004,385.004,310.004,375.004,314.591.16%111,800
Sep 5, 20254,325.004,350.004,305.004,325.004,265.28-0.35%47,200
Sep 4, 20254,385.004,385.004,315.004,340.004,280.07-1.03%57,000
Sep 3, 20254,350.004,385.004,345.004,385.004,324.451.04%73,800
Sep 2, 20254,370.004,390.004,340.004,340.004,280.06-1.03%42,200
Sep 1, 20254,390.004,420.004,360.004,385.004,324.44-0.79%75,900
Aug 29, 20254,400.004,425.004,370.004,420.004,358.960.11%46,900
Aug 28, 20254,385.004,435.004,385.004,415.004,354.03-0.11%38,200
Aug 27, 20254,415.004,430.004,380.004,420.004,358.960.11%41,800
Aug 26, 20254,480.004,505.004,415.004,415.004,354.03-1.45%106,000
Aug 25, 20254,515.004,545.004,460.004,480.004,418.13-0.78%105,400
Aug 22, 20254,525.004,540.004,475.004,515.004,452.65-0.77%61,000