Skip to main content
logo
TKC Corporation (TYO:9746)
Japan flag Japan · Delayed Price · Currency is JPY
3,420.00
-45.00 (-1.30%)
May 22, 2026, 3:30 PM JST

TKC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,475.003,490.003,380.003,420.003,420.00-1.30%169,900
May 21, 20263,475.003,500.003,445.003,465.003,465.00-0.57%124,900
May 20, 20263,555.003,555.003,475.003,485.003,485.00-1.83%87,800
May 19, 20263,520.003,590.003,510.003,550.003,550.002.45%115,500
May 18, 20263,540.003,540.003,450.003,465.003,465.00-1.28%84,500
May 15, 20263,490.003,555.003,485.003,510.003,510.000.57%111,300
May 14, 20263,480.003,520.003,430.003,490.003,490.00-3.06%192,800
May 13, 20263,590.003,615.003,560.003,600.003,600.001.27%120,800
May 12, 20263,580.003,605.003,555.003,555.003,555.00-0.97%96,300
May 11, 20263,600.003,620.003,570.003,590.003,590.00-0.14%110,200
May 8, 20263,625.003,625.003,575.003,595.003,595.00-0.14%102,000
May 7, 20263,580.003,630.003,575.003,600.003,600.000.70%170,100
May 1, 20263,580.003,595.003,550.003,575.003,575.00-0.56%92,700
Apr 30, 20263,585.003,600.003,560.003,595.003,595.00-0.28%124,600
Apr 28, 20263,620.003,640.003,600.003,605.003,605.00-316,800
Apr 27, 20263,600.003,635.003,595.003,605.003,605.00-0.14%85,500
Apr 24, 20263,630.003,660.003,610.003,610.003,610.00-1.10%78,100
Apr 23, 20263,675.003,685.003,625.003,650.003,650.00-1.35%82,200
Apr 22, 20263,715.003,750.003,700.003,700.003,700.00-0.40%46,000
Apr 21, 20263,755.003,755.003,715.003,715.003,715.00-0.13%40,900
Apr 20, 20263,780.003,780.003,715.003,720.003,720.00-1.46%48,600
Apr 17, 20263,735.003,785.003,730.003,775.003,775.001.07%88,100
Apr 16, 20263,790.003,795.003,730.003,735.003,735.00-78,900
Apr 15, 20263,740.003,770.003,735.003,735.003,735.000.40%89,200
Apr 14, 20263,720.003,730.003,695.003,720.003,720.001.36%101,000
Apr 13, 20263,650.003,690.003,640.003,670.003,670.00-0.54%95,400
Apr 10, 20263,770.003,825.003,680.003,690.003,690.00-2.89%125,600
Apr 9, 20263,805.003,835.003,795.003,800.003,800.00-0.13%87,800
Apr 8, 20263,830.003,860.003,800.003,805.003,805.00-186,900
Apr 7, 20263,775.003,805.003,750.003,805.003,805.001.33%110,700
Apr 6, 20263,770.003,780.003,745.003,755.003,755.00-0.40%88,700
Apr 3, 20263,760.003,770.003,725.003,770.003,770.00-61,400
Apr 2, 20263,795.003,830.003,770.003,770.003,770.00-0.13%116,400
Apr 1, 20263,745.003,780.003,725.003,775.003,775.002.03%115,100
Mar 31, 20263,685.003,725.003,655.003,700.003,700.001.23%124,700
Mar 30, 20263,565.003,655.003,530.003,655.003,655.00-0.54%179,900
Mar 27, 20263,700.003,755.003,660.003,730.003,675.001.22%177,100
Mar 26, 20263,700.003,700.003,650.003,685.003,630.66-0.41%110,400
Mar 25, 20263,670.003,735.003,665.003,700.003,645.440.68%154,000
Mar 24, 20263,645.003,700.003,645.003,675.003,620.811.94%85,300
Mar 23, 20263,590.003,630.003,560.003,605.003,551.84-0.55%134,200
Mar 19, 20263,645.003,690.003,620.003,625.003,571.55-1.76%136,300
Mar 18, 20263,640.003,705.003,600.003,690.003,635.591.23%157,900
Mar 17, 20263,640.003,660.003,625.003,645.003,591.25-82,700
Mar 16, 20263,670.003,680.003,615.003,645.003,591.250.28%137,700
Mar 13, 20263,670.003,720.003,635.003,635.003,581.40-2.42%112,900
Mar 12, 20263,780.003,800.003,700.003,725.003,670.07-1.46%74,000
Mar 11, 20263,870.003,870.003,775.003,780.003,724.26-0.92%76,900
Mar 10, 20263,805.003,875.003,805.003,815.003,758.750.26%89,700
Mar 9, 20263,700.003,825.003,690.003,805.003,748.89-0.78%130,000