TKC Corporation (TYO:9746)
Japan · Delayed Price · Currency is JPY 4,120.00
-40.00 (-0.96%)
Sep 25, 2026, 3:30 PM JST
TKC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,165.00 | 4,185.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.96% | 64,400 |
| Sep 24, 2026 | 4,120.00 | 4,160.00 | 4,105.00 | 4,160.00 | 4,160.00 | - | 82,500 |
| Sep 18, 2026 | 4,160.00 | 4,165.00 | 4,120.00 | 4,160.00 | 4,160.00 | 0.36% | 83,100 |
| Sep 17, 2026 | 4,065.00 | 4,165.00 | 4,065.00 | 4,145.00 | 4,145.00 | 0.97% | 69,300 |
| Sep 16, 2026 | 4,145.00 | 4,150.00 | 4,090.00 | 4,105.00 | 4,105.00 | -0.12% | 59,100 |
| Sep 15, 2026 | 4,145.00 | 4,145.00 | 4,090.00 | 4,110.00 | 4,110.00 | -0.12% | 81,500 |
| Sep 14, 2026 | 4,115.00 | 4,135.00 | 4,065.00 | 4,115.00 | 4,115.00 | 1.35% | 63,000 |
| Sep 11, 2026 | 4,010.00 | 4,060.00 | 4,010.00 | 4,060.00 | 4,060.00 | 0.12% | 69,400 |
| Sep 10, 2026 | 3,995.00 | 4,055.00 | 3,985.00 | 4,055.00 | 4,055.00 | 1.50% | 47,100 |
| Sep 9, 2026 | 4,055.00 | 4,055.00 | 3,995.00 | 3,995.00 | 3,995.00 | -1.96% | 55,500 |
| Sep 8, 2026 | 4,030.00 | 4,090.00 | 4,030.00 | 4,075.00 | 4,075.00 | 0.62% | 50,100 |
| Sep 7, 2026 | 4,100.00 | 4,125.00 | 4,045.00 | 4,050.00 | 4,050.00 | -2.64% | 85,400 |
| Sep 4, 2026 | 4,120.00 | 4,180.00 | 4,120.00 | 4,160.00 | 4,160.00 | 0.48% | 63,100 |
| Sep 3, 2026 | 4,090.00 | 4,155.00 | 4,090.00 | 4,140.00 | 4,140.00 | 0.61% | 67,600 |
| Sep 2, 2026 | 4,135.00 | 4,150.00 | 4,080.00 | 4,115.00 | 4,115.00 | -1.20% | 71,700 |
| Sep 1, 2026 | 4,100.00 | 4,180.00 | 4,095.00 | 4,165.00 | 4,165.00 | 0.60% | 83,000 |
| Aug 31, 2026 | 4,185.00 | 4,185.00 | 4,135.00 | 4,140.00 | 4,140.00 | -1.08% | 67,000 |
| Aug 28, 2026 | 4,140.00 | 4,185.00 | 4,120.00 | 4,185.00 | 4,185.00 | 1.45% | 89,300 |
| Aug 27, 2026 | 4,125.00 | 4,175.00 | 4,100.00 | 4,125.00 | 4,125.00 | - | 48,500 |
| Aug 26, 2026 | 4,100.00 | 4,150.00 | 4,100.00 | 4,125.00 | 4,125.00 | 0.61% | 58,600 |
| Aug 25, 2026 | 4,060.00 | 4,110.00 | 4,060.00 | 4,100.00 | 4,100.00 | 1.36% | 68,700 |
| Aug 24, 2026 | 4,065.00 | 4,115.00 | 4,030.00 | 4,045.00 | 4,045.00 | 0.25% | 76,200 |
| Aug 21, 2026 | 4,030.00 | 4,065.00 | 4,000.00 | 4,035.00 | 4,035.00 | 0.12% | 55,100 |
| Aug 20, 2026 | 4,050.00 | 4,070.00 | 4,020.00 | 4,030.00 | 4,030.00 | 0.50% | 88,200 |
| Aug 19, 2026 | 4,030.00 | 4,035.00 | 3,985.00 | 4,010.00 | 4,010.00 | 0.75% | 91,100 |
| Aug 18, 2026 | 3,925.00 | 4,000.00 | 3,925.00 | 3,980.00 | 3,980.00 | 0.63% | 78,100 |
| Aug 17, 2026 | 3,955.00 | 4,015.00 | 3,935.00 | 3,955.00 | 3,955.00 | -0.75% | 105,100 |
| Aug 14, 2026 | 3,930.00 | 4,005.00 | 3,910.00 | 3,985.00 | 3,985.00 | - | 73,500 |
| Aug 13, 2026 | 3,985.00 | 3,995.00 | 3,910.00 | 3,985.00 | 3,985.00 | - | 80,800 |
| Aug 12, 2026 | 3,950.00 | 4,015.00 | 3,930.00 | 3,985.00 | 3,985.00 | 0.50% | 111,000 |
| Aug 10, 2026 | 3,930.00 | 3,990.00 | 3,875.00 | 3,965.00 | 3,965.00 | 5.03% | 158,100 |
| Aug 7, 2026 | 3,765.00 | 3,820.00 | 3,730.00 | 3,775.00 | 3,775.00 | 0.94% | 77,600 |
| Aug 6, 2026 | 3,710.00 | 3,760.00 | 3,710.00 | 3,740.00 | 3,740.00 | 0.81% | 87,400 |
| Aug 5, 2026 | 3,740.00 | 3,765.00 | 3,680.00 | 3,710.00 | 3,710.00 | -0.80% | 69,200 |
| Aug 4, 2026 | 3,870.00 | 3,870.00 | 3,725.00 | 3,740.00 | 3,740.00 | -2.98% | 100,400 |
| Aug 3, 2026 | 3,865.00 | 3,880.00 | 3,785.00 | 3,855.00 | 3,855.00 | -0.26% | 142,000 |
| Jul 31, 2026 | 3,965.00 | 3,985.00 | 3,860.00 | 3,865.00 | 3,865.00 | -4.21% | 116,600 |
| Jul 30, 2026 | 4,015.00 | 4,040.00 | 3,970.00 | 4,035.00 | 4,035.00 | -0.37% | 130,200 |
| Jul 29, 2026 | 3,980.00 | 4,085.00 | 3,920.00 | 4,050.00 | 4,050.00 | 3.58% | 188,300 |
| Jul 28, 2026 | 3,870.00 | 3,920.00 | 3,845.00 | 3,910.00 | 3,910.00 | 2.49% | 160,600 |
| Jul 27, 2026 | 3,700.00 | 3,815.00 | 3,700.00 | 3,815.00 | 3,815.00 | 4.38% | 109,700 |
| Jul 24, 2026 | 3,555.00 | 3,665.00 | 3,555.00 | 3,655.00 | 3,655.00 | 0.83% | 60,600 |
| Jul 23, 2026 | 3,600.00 | 3,625.00 | 3,570.00 | 3,625.00 | 3,625.00 | -0.82% | 60,200 |
| Jul 22, 2026 | 3,630.00 | 3,685.00 | 3,615.00 | 3,655.00 | 3,655.00 | 0.27% | 94,300 |
| Jul 21, 2026 | 3,650.00 | 3,715.00 | 3,645.00 | 3,645.00 | 3,645.00 | - | 86,700 |
| Jul 17, 2026 | 3,650.00 | 3,690.00 | 3,635.00 | 3,645.00 | 3,645.00 | 1.25% | 75,400 |
| Jul 16, 2026 | 3,635.00 | 3,660.00 | 3,600.00 | 3,600.00 | 3,600.00 | -0.14% | 76,100 |
| Jul 15, 2026 | 3,620.00 | 3,640.00 | 3,585.00 | 3,605.00 | 3,605.00 | 0.28% | 72,100 |
| Jul 14, 2026 | 3,620.00 | 3,635.00 | 3,570.00 | 3,595.00 | 3,595.00 | 0.42% | 86,100 |
| Jul 13, 2026 | 3,590.00 | 3,605.00 | 3,565.00 | 3,580.00 | 3,580.00 | 0.99% | 94,500 |