TKC Corporation (TYO:9746)
Japan · Delayed Price · Currency is JPY 4,300.00
+55.00 (1.30%)
Oct 16, 2026, 11:30 AM JST
TKC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,275.00 | 4,310.00 | 4,255.00 | 4,300.00 | 4,300.00 | 1.30% | 64,500 |
| 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 |
| Aug 20, 2026 | 4,050.00 | 4,070.00 | 4,020.00 | 4,030.00 | 3,961.14 | 0.50% | 88,200 |
| Aug 19, 2026 | 4,030.00 | 4,035.00 | 3,985.00 | 4,010.00 | 3,941.48 | 0.75% | 91,100 |
| Aug 18, 2026 | 3,925.00 | 4,000.00 | 3,925.00 | 3,980.00 | 3,911.99 | 0.63% | 78,100 |
| Aug 17, 2026 | 3,955.00 | 4,015.00 | 3,935.00 | 3,955.00 | 3,887.42 | -0.75% | 105,100 |
| Aug 14, 2026 | 3,930.00 | 4,005.00 | 3,910.00 | 3,985.00 | 3,916.90 | - | 73,500 |
| Aug 13, 2026 | 3,985.00 | 3,995.00 | 3,910.00 | 3,985.00 | 3,916.90 | - | 80,800 |
| Aug 12, 2026 | 3,950.00 | 4,015.00 | 3,930.00 | 3,985.00 | 3,916.90 | 0.50% | 111,000 |
| Aug 10, 2026 | 3,930.00 | 3,990.00 | 3,875.00 | 3,965.00 | 3,897.25 | 5.03% | 158,100 |
| Aug 7, 2026 | 3,765.00 | 3,820.00 | 3,730.00 | 3,775.00 | 3,710.49 | 0.94% | 77,600 |
| Aug 6, 2026 | 3,710.00 | 3,760.00 | 3,710.00 | 3,740.00 | 3,676.09 | 0.81% | 87,400 |
| Aug 5, 2026 | 3,740.00 | 3,765.00 | 3,680.00 | 3,710.00 | 3,646.60 | -0.80% | 69,200 |
| Aug 4, 2026 | 3,870.00 | 3,870.00 | 3,725.00 | 3,740.00 | 3,676.09 | -2.98% | 100,400 |
| Aug 3, 2026 | 3,865.00 | 3,880.00 | 3,785.00 | 3,855.00 | 3,789.13 | -0.26% | 142,000 |