TKC Corporation (TYO:9746)
Japan · Delayed Price · Currency is JPY 4,500.00
+210.00 (4.90%)
Nov 5, 2026, 12:51 PM JST
TKC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4,430.00 | 4,510.00 | 4,390.00 | 4,500.00 | 4,500.00 | 4.90% | 63,200 |
| Nov 4, 2026 | 4,260.00 | 4,375.00 | 4,260.00 | 4,290.00 | 4,290.00 | 0.70% | 76,000 |
| Nov 2, 2026 | 4,330.00 | 4,350.00 | 4,250.00 | 4,260.00 | 4,260.00 | -1.16% | 77,200 |
| Oct 30, 2026 | 4,320.00 | 4,350.00 | 4,300.00 | 4,310.00 | 4,310.00 | 0.82% | 73,300 |
| Oct 29, 2026 | 4,295.00 | 4,305.00 | 4,230.00 | 4,275.00 | 4,275.00 | -0.93% | 173,400 |
| Oct 28, 2026 | 4,350.00 | 4,390.00 | 4,305.00 | 4,315.00 | 4,315.00 | -1.60% | 70,900 |
| Oct 27, 2026 | 4,410.00 | 4,440.00 | 4,360.00 | 4,385.00 | 4,385.00 | -0.90% | 78,500 |
| Oct 26, 2026 | 4,390.00 | 4,435.00 | 4,375.00 | 4,425.00 | 4,425.00 | 0.45% | 79,500 |
| Oct 23, 2026 | 4,455.00 | 4,495.00 | 4,385.00 | 4,405.00 | 4,405.00 | -0.23% | 92,400 |
| Oct 22, 2026 | 4,320.00 | 4,430.00 | 4,320.00 | 4,415.00 | 4,415.00 | 2.20% | 87,700 |
| Oct 21, 2026 | 4,350.00 | 4,360.00 | 4,305.00 | 4,320.00 | 4,320.00 | -0.35% | 74,800 |
| Oct 20, 2026 | 4,300.00 | 4,335.00 | 4,290.00 | 4,335.00 | 4,335.00 | 0.81% | 52,300 |
| Oct 19, 2026 | 4,350.00 | 4,350.00 | 4,280.00 | 4,300.00 | 4,300.00 | 0.12% | 79,100 |
| Oct 16, 2026 | 4,275.00 | 4,320.00 | 4,255.00 | 4,295.00 | 4,295.00 | 1.18% | 116,400 |
| Oct 15, 2026 | 4,195.00 | 4,260.00 | 4,160.00 | 4,245.00 | 4,245.00 | 1.80% | 83,600 |
| Oct 14, 2026 | 4,180.00 | 4,190.00 | 4,155.00 | 4,170.00 | 4,170.00 | -0.24% | 53,700 |
| Oct 13, 2026 | 4,150.00 | 4,180.00 | 4,130.00 | 4,180.00 | 4,180.00 | 1.70% | 57,600 |
| Oct 9, 2026 | 4,085.00 | 4,135.00 | 4,070.00 | 4,110.00 | 4,110.00 | 1.61% | 71,100 |
| Oct 8, 2026 | 4,025.00 | 4,050.00 | 3,985.00 | 4,045.00 | 4,045.00 | 0.50% | 55,700 |
| Oct 7, 2026 | 4,020.00 | 4,065.00 | 4,010.00 | 4,025.00 | 4,025.00 | -0.12% | 75,200 |
| Oct 6, 2026 | 4,035.00 | 4,055.00 | 3,975.00 | 4,030.00 | 4,030.00 | -0.12% | 43,200 |
| Oct 5, 2026 | 4,005.00 | 4,035.00 | 3,980.00 | 4,035.00 | 4,035.00 | 0.50% | 54,100 |
| Oct 2, 2026 | 4,050.00 | 4,060.00 | 4,000.00 | 4,015.00 | 4,015.00 | -1.59% | 60,500 |
| Oct 1, 2026 | 4,025.00 | 4,100.00 | 4,015.00 | 4,080.00 | 4,080.00 | 1.49% | 126,200 |
| Sep 30, 2026 | 4,030.00 | 4,035.00 | 3,980.00 | 4,020.00 | 4,020.00 | -0.86% | 68,900 |
| Sep 29, 2026 | 4,080.00 | 4,085.00 | 4,030.00 | 4,055.00 | 4,055.00 | -0.71% | 58,500 |
| Sep 28, 2026 | 4,165.00 | 4,165.00 | 4,135.00 | 4,155.00 | 4,084.00 | 0.85% | 74,200 |
| Sep 25, 2026 | 4,165.00 | 4,185.00 | 4,120.00 | 4,120.00 | 4,049.60 | -0.96% | 64,400 |
| Sep 24, 2026 | 4,120.00 | 4,160.00 | 4,105.00 | 4,160.00 | 4,088.91 | - | 82,500 |
| Sep 18, 2026 | 4,160.00 | 4,165.00 | 4,120.00 | 4,160.00 | 4,088.91 | 0.36% | 83,100 |
| Sep 17, 2026 | 4,065.00 | 4,165.00 | 4,065.00 | 4,145.00 | 4,074.17 | 0.97% | 69,300 |
| Sep 16, 2026 | 4,145.00 | 4,150.00 | 4,090.00 | 4,105.00 | 4,034.85 | -0.12% | 59,100 |
| Sep 15, 2026 | 4,145.00 | 4,145.00 | 4,090.00 | 4,110.00 | 4,039.77 | -0.12% | 81,500 |
| Sep 14, 2026 | 4,115.00 | 4,135.00 | 4,065.00 | 4,115.00 | 4,044.68 | 1.35% | 63,000 |
| Sep 11, 2026 | 4,010.00 | 4,060.00 | 4,010.00 | 4,060.00 | 3,990.62 | 0.12% | 69,400 |
| Sep 10, 2026 | 3,995.00 | 4,055.00 | 3,985.00 | 4,055.00 | 3,985.71 | 1.50% | 47,100 |
| Sep 9, 2026 | 4,055.00 | 4,055.00 | 3,995.00 | 3,995.00 | 3,926.73 | -1.96% | 55,500 |
| Sep 8, 2026 | 4,030.00 | 4,090.00 | 4,030.00 | 4,075.00 | 4,005.37 | 0.62% | 50,100 |
| Sep 7, 2026 | 4,100.00 | 4,125.00 | 4,045.00 | 4,050.00 | 3,980.79 | -2.64% | 85,400 |
| Sep 4, 2026 | 4,120.00 | 4,180.00 | 4,120.00 | 4,160.00 | 4,088.91 | 0.48% | 63,100 |
| Sep 3, 2026 | 4,090.00 | 4,155.00 | 4,090.00 | 4,140.00 | 4,069.26 | 0.61% | 67,600 |
| Sep 2, 2026 | 4,135.00 | 4,150.00 | 4,080.00 | 4,115.00 | 4,044.68 | -1.20% | 71,700 |
| Sep 1, 2026 | 4,100.00 | 4,180.00 | 4,095.00 | 4,165.00 | 4,093.83 | 0.60% | 83,000 |
| Aug 31, 2026 | 4,185.00 | 4,185.00 | 4,135.00 | 4,140.00 | 4,069.26 | -1.08% | 67,000 |
| Aug 28, 2026 | 4,140.00 | 4,185.00 | 4,120.00 | 4,185.00 | 4,113.49 | 1.45% | 89,300 |
| Aug 27, 2026 | 4,125.00 | 4,175.00 | 4,100.00 | 4,125.00 | 4,054.51 | - | 48,500 |
| Aug 26, 2026 | 4,100.00 | 4,150.00 | 4,100.00 | 4,125.00 | 4,054.51 | 0.61% | 58,600 |
| Aug 25, 2026 | 4,060.00 | 4,110.00 | 4,060.00 | 4,100.00 | 4,029.94 | 1.36% | 68,700 |
| Aug 24, 2026 | 4,065.00 | 4,115.00 | 4,030.00 | 4,045.00 | 3,975.88 | 0.25% | 76,200 |
| Aug 21, 2026 | 4,030.00 | 4,065.00 | 4,000.00 | 4,035.00 | 3,966.05 | 0.12% | 55,100 |