Skip to main content
logo
TKC Corporation (TYO:9746)
Japan flag Japan · Delayed Price · Currency is JPY
3,985.00
0.00 (0.00%)
Aug 14, 2026, 3:30 PM JST

TKC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,930.004,005.003,910.003,985.003,985.00-73,500
Aug 13, 20263,985.003,995.003,910.003,985.003,985.00-80,800
Aug 12, 20263,950.004,015.003,930.003,985.003,985.000.50%111,000
Aug 10, 20263,930.003,990.003,875.003,965.003,965.005.03%158,100
Aug 7, 20263,765.003,820.003,730.003,775.003,775.000.94%77,600
Aug 6, 20263,710.003,760.003,710.003,740.003,740.000.81%87,400
Aug 5, 20263,740.003,765.003,680.003,710.003,710.00-0.80%69,200
Aug 4, 20263,870.003,870.003,725.003,740.003,740.00-2.98%100,400
Aug 3, 20263,865.003,880.003,785.003,855.003,855.00-0.26%142,000
Jul 31, 20263,965.003,985.003,860.003,865.003,865.00-4.21%116,600
Jul 30, 20264,015.004,040.003,970.004,035.004,035.00-0.37%130,200
Jul 29, 20263,980.004,085.003,920.004,050.004,050.003.58%188,300
Jul 28, 20263,870.003,920.003,845.003,910.003,910.002.49%160,600
Jul 27, 20263,700.003,815.003,700.003,815.003,815.004.38%109,700
Jul 24, 20263,555.003,665.003,555.003,655.003,655.000.83%60,600
Jul 23, 20263,600.003,625.003,570.003,625.003,625.00-0.82%60,200
Jul 22, 20263,630.003,685.003,615.003,655.003,655.000.27%94,300
Jul 21, 20263,650.003,715.003,645.003,645.003,645.00-86,700
Jul 17, 20263,650.003,690.003,635.003,645.003,645.001.25%75,400
Jul 16, 20263,635.003,660.003,600.003,600.003,600.00-0.14%76,100
Jul 15, 20263,620.003,640.003,585.003,605.003,605.000.28%72,100
Jul 14, 20263,620.003,635.003,570.003,595.003,595.000.42%86,100
Jul 13, 20263,590.003,605.003,565.003,580.003,580.000.99%94,500
Jul 10, 20263,530.003,555.003,500.003,545.003,545.00-67,800
Jul 9, 20263,520.003,580.003,520.003,545.003,545.000.14%50,500
Jul 8, 20263,570.003,575.003,540.003,540.003,540.00-65,600
Jul 7, 20263,520.003,555.003,510.003,540.003,540.001.00%82,100
Jul 6, 20263,470.003,520.003,455.003,505.003,505.000.43%72,800
Jul 3, 20263,515.003,525.003,475.003,490.003,490.001.31%75,700
Jul 2, 20263,450.003,490.003,425.003,445.003,445.001.62%87,400
Jul 1, 20263,400.003,410.003,365.003,390.003,390.00-0.73%133,200
Jun 30, 20263,430.003,450.003,410.003,415.003,415.000.29%105,400
Jun 29, 20263,395.003,445.003,375.003,405.003,405.000.89%117,800
Jun 26, 20263,355.003,375.003,320.003,375.003,375.001.96%64,600
Jun 25, 20263,360.003,360.003,310.003,310.003,310.00-1.19%113,900
Jun 24, 20263,340.003,385.003,335.003,350.003,350.000.30%66,400
Jun 23, 20263,350.003,355.003,310.003,340.003,340.00-0.89%113,600
Jun 22, 20263,355.003,385.003,345.003,370.003,370.00-133,900
Jun 19, 20263,370.003,390.003,350.003,370.003,370.00-0.44%162,700
Jun 18, 20263,345.003,385.003,335.003,385.003,385.001.35%79,700
Jun 17, 20263,420.003,420.003,340.003,340.003,340.00-1.04%75,100
Jun 16, 20263,400.003,400.003,340.003,375.003,375.00-0.88%89,200
Jun 15, 20263,430.003,460.003,395.003,405.003,405.00-0.73%64,700
Jun 12, 20263,415.003,475.003,405.003,430.003,430.00-0.44%101,500
Jun 11, 20263,415.003,445.003,405.003,445.003,445.001.03%83,800
Jun 10, 20263,375.003,420.003,360.003,410.003,410.001.04%82,900
Jun 9, 20263,405.003,405.003,360.003,375.003,375.00-0.88%91,300
Jun 8, 20263,420.003,450.003,390.003,405.003,405.00-0.29%105,200
Jun 5, 20263,390.003,440.003,380.003,415.003,415.00-0.29%145,100
Jun 4, 20263,395.003,445.003,395.003,425.003,425.00-1.01%86,500