TKC Corporation (TYO:9746)
Japan · Delayed Price · Currency is JPY 4,160.00
+20.00 (0.48%)
Sep 4, 2026, 3:30 PM JST
TKC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3,530.00 | 3,555.00 | 3,500.00 | 3,545.00 | 3,545.00 | - | 67,800 |
| Jul 9, 2026 | 3,520.00 | 3,580.00 | 3,520.00 | 3,545.00 | 3,545.00 | 0.14% | 50,500 |
| Jul 8, 2026 | 3,570.00 | 3,575.00 | 3,540.00 | 3,540.00 | 3,540.00 | - | 65,600 |
| Jul 7, 2026 | 3,520.00 | 3,555.00 | 3,510.00 | 3,540.00 | 3,540.00 | 1.00% | 82,100 |
| Jul 6, 2026 | 3,470.00 | 3,520.00 | 3,455.00 | 3,505.00 | 3,505.00 | 0.43% | 72,800 |
| Jul 3, 2026 | 3,515.00 | 3,525.00 | 3,475.00 | 3,490.00 | 3,490.00 | 1.31% | 75,700 |
| Jul 2, 2026 | 3,450.00 | 3,490.00 | 3,425.00 | 3,445.00 | 3,445.00 | 1.62% | 87,400 |
| Jul 1, 2026 | 3,400.00 | 3,410.00 | 3,365.00 | 3,390.00 | 3,390.00 | -0.73% | 133,200 |
| Jun 30, 2026 | 3,430.00 | 3,450.00 | 3,410.00 | 3,415.00 | 3,415.00 | 0.29% | 105,400 |
| Jun 29, 2026 | 3,395.00 | 3,445.00 | 3,375.00 | 3,405.00 | 3,405.00 | 0.89% | 117,800 |
| Jun 26, 2026 | 3,355.00 | 3,375.00 | 3,320.00 | 3,375.00 | 3,375.00 | 1.96% | 64,600 |
| Jun 25, 2026 | 3,360.00 | 3,360.00 | 3,310.00 | 3,310.00 | 3,310.00 | -1.19% | 113,900 |