TKP Corporation (TYO:3479)
Japan
· Delayed Price · Currency is JPY 1,859.00
-87.00 (-4.47%)
Mar 9, 2026, 3:30 PM JST
TKP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,866.00 | 1,872.00 | 1,809.00 | 1,859.00 | 1,859.00 | -4.47% | 240,600 |
| Mar 6, 2026 | 1,955.00 | 1,976.00 | 1,920.00 | 1,946.00 | 1,946.00 | -2.31% | 200,300 |
| Mar 5, 2026 | 1,999.00 | 2,030.00 | 1,978.00 | 1,992.00 | 1,992.00 | 2.31% | 81,400 |
| Mar 4, 2026 | 1,942.00 | 2,014.00 | 1,930.00 | 1,947.00 | 1,947.00 | -0.87% | 205,700 |
| Mar 3, 2026 | 2,080.00 | 2,090.00 | 1,950.00 | 1,964.00 | 1,964.00 | -4.75% | 225,900 |
| Mar 2, 2026 | 2,054.00 | 2,099.00 | 2,012.00 | 2,062.00 | 2,062.00 | 0.44% | 239,800 |
| Feb 27, 2026 | 2,155.00 | 2,180.00 | 2,033.00 | 2,053.00 | 2,053.00 | -3.57% | 432,900 |
| Feb 26, 2026 | 2,181.00 | 2,244.00 | 2,127.00 | 2,129.00 | 2,129.00 | -8.39% | 499,300 |
| Feb 25, 2026 | 2,379.00 | 2,380.00 | 2,324.00 | 2,324.00 | 2,324.00 | -1.40% | 217,200 |
| Feb 24, 2026 | 2,370.00 | 2,370.00 | 2,330.00 | 2,357.00 | 2,357.00 | -0.55% | 117,300 |
| Feb 20, 2026 | 2,357.00 | 2,375.00 | 2,328.00 | 2,370.00 | 2,370.00 | -0.63% | 102,100 |
| Feb 19, 2026 | 2,364.00 | 2,394.00 | 2,351.00 | 2,385.00 | 2,385.00 | 1.45% | 87,600 |
| Feb 18, 2026 | 2,335.00 | 2,388.00 | 2,325.00 | 2,351.00 | 2,351.00 | 0.34% | 99,400 |
| Feb 17, 2026 | 2,371.00 | 2,390.00 | 2,341.00 | 2,343.00 | 2,343.00 | -1.55% | 81,400 |
| Feb 16, 2026 | 2,378.00 | 2,397.00 | 2,330.00 | 2,380.00 | 2,380.00 | 0.85% | 73,100 |
| Feb 13, 2026 | 2,380.00 | 2,388.00 | 2,340.00 | 2,360.00 | 2,360.00 | -0.67% | 106,100 |
| Feb 12, 2026 | 2,400.00 | 2,403.00 | 2,361.00 | 2,376.00 | 2,376.00 | -0.54% | 87,100 |
| Feb 10, 2026 | 2,390.00 | 2,413.00 | 2,381.00 | 2,389.00 | 2,389.00 | 0.72% | 63,500 |
| Feb 9, 2026 | 2,420.00 | 2,425.00 | 2,359.00 | 2,372.00 | 2,372.00 | -1.25% | 91,800 |
| Feb 6, 2026 | 2,315.00 | 2,410.00 | 2,302.00 | 2,402.00 | 2,402.00 | 2.39% | 173,700 |
| Feb 5, 2026 | 2,380.00 | 2,380.00 | 2,328.00 | 2,346.00 | 2,346.00 | -0.51% | 152,000 |
| Feb 4, 2026 | 2,400.00 | 2,406.00 | 2,349.00 | 2,358.00 | 2,358.00 | -1.79% | 114,600 |
| Feb 3, 2026 | 2,414.00 | 2,420.00 | 2,378.00 | 2,401.00 | 2,401.00 | 0.08% | 115,600 |
| Feb 2, 2026 | 2,331.00 | 2,415.00 | 2,327.00 | 2,399.00 | 2,399.00 | 1.22% | 182,400 |
| Jan 30, 2026 | 2,368.00 | 2,377.00 | 2,317.00 | 2,370.00 | 2,370.00 | 5.95% | 208,700 |
| Jan 29, 2026 | 2,321.00 | 2,338.00 | 2,235.00 | 2,237.00 | 2,237.00 | -4.56% | 175,500 |
| Jan 28, 2026 | 2,257.00 | 2,363.00 | 2,255.00 | 2,344.00 | 2,344.00 | 4.50% | 321,200 |
| Jan 27, 2026 | 2,334.00 | 2,350.00 | 2,232.00 | 2,243.00 | 2,243.00 | 0.18% | 324,700 |
| Jan 26, 2026 | 2,200.00 | 2,294.00 | 2,178.00 | 2,239.00 | 2,239.00 | 2.24% | 386,700 |
| Jan 23, 2026 | 2,130.00 | 2,200.00 | 2,121.00 | 2,190.00 | 2,190.00 | 7.72% | 557,000 |
| Jan 22, 2026 | 1,925.00 | 2,044.00 | 1,913.00 | 2,033.00 | 2,033.00 | 5.17% | 207,800 |
| Jan 21, 2026 | 1,917.00 | 1,951.00 | 1,900.00 | 1,933.00 | 1,933.00 | -1.23% | 131,000 |
| Jan 20, 2026 | 2,023.00 | 2,023.00 | 1,938.00 | 1,957.00 | 1,957.00 | -2.35% | 164,200 |
| Jan 19, 2026 | 1,977.00 | 2,026.00 | 1,970.00 | 2,004.00 | 2,004.00 | 1.06% | 170,800 |
| Jan 16, 2026 | 1,986.00 | 2,021.00 | 1,958.00 | 1,983.00 | 1,983.00 | 1.90% | 223,700 |
| Jan 15, 2026 | 2,110.00 | 2,135.00 | 1,936.00 | 1,946.00 | 1,946.00 | -1.22% | 718,300 |
| Jan 14, 2026 | 1,941.00 | 1,978.00 | 1,911.00 | 1,970.00 | 1,970.00 | 1.13% | 220,700 |
| Jan 13, 2026 | 1,950.00 | 1,965.00 | 1,925.00 | 1,948.00 | 1,948.00 | 1.19% | 104,500 |
| Jan 9, 2026 | 1,943.00 | 1,949.00 | 1,918.00 | 1,925.00 | 1,925.00 | 0.05% | 119,000 |
| Jan 8, 2026 | 1,960.00 | 1,977.00 | 1,916.00 | 1,924.00 | 1,924.00 | -1.99% | 95,600 |
| Jan 7, 2026 | 1,903.00 | 1,971.00 | 1,878.00 | 1,963.00 | 1,963.00 | 2.35% | 212,600 |
| Jan 6, 2026 | 1,855.00 | 1,923.00 | 1,840.00 | 1,918.00 | 1,918.00 | 3.96% | 201,700 |
| Jan 5, 2026 | 1,822.00 | 1,856.00 | 1,794.00 | 1,845.00 | 1,845.00 | 2.79% | 199,200 |
| Dec 30, 2025 | 1,819.00 | 1,819.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.55% | 80,200 |
| Dec 29, 2025 | 1,823.00 | 1,827.00 | 1,781.00 | 1,805.00 | 1,805.00 | 0.84% | 124,800 |
| Dec 26, 2025 | 1,792.00 | 1,802.00 | 1,767.00 | 1,790.00 | 1,790.00 | -0.11% | 122,600 |
| Dec 25, 2025 | 1,756.00 | 1,795.00 | 1,751.00 | 1,792.00 | 1,792.00 | 1.70% | 96,900 |
| Dec 24, 2025 | 1,750.00 | 1,767.00 | 1,745.00 | 1,762.00 | 1,762.00 | 0.74% | 75,400 |
| Dec 23, 2025 | 1,726.00 | 1,749.00 | 1,724.00 | 1,749.00 | 1,749.00 | 2.52% | 82,900 |
| Dec 22, 2025 | 1,741.00 | 1,746.00 | 1,706.00 | 1,706.00 | 1,706.00 | -1.04% | 85,800 |
| Dec 19, 2025 | 1,720.00 | 1,733.00 | 1,715.00 | 1,724.00 | 1,724.00 | -0.17% | 80,300 |
| Dec 18, 2025 | 1,701.00 | 1,771.00 | 1,701.00 | 1,727.00 | 1,727.00 | 1.11% | 127,900 |
| Dec 17, 2025 | 1,746.00 | 1,751.00 | 1,704.00 | 1,708.00 | 1,708.00 | -2.90% | 118,200 |
| Dec 16, 2025 | 1,765.00 | 1,785.00 | 1,748.00 | 1,759.00 | 1,759.00 | -1.46% | 65,700 |
| Dec 15, 2025 | 1,710.00 | 1,798.00 | 1,710.00 | 1,785.00 | 1,785.00 | 4.32% | 99,600 |
| Dec 12, 2025 | 1,711.00 | 1,741.00 | 1,700.00 | 1,711.00 | 1,711.00 | -0.64% | 124,200 |
| Dec 11, 2025 | 1,750.00 | 1,755.00 | 1,722.00 | 1,722.00 | 1,722.00 | -2.10% | 55,700 |
| Dec 10, 2025 | 1,742.00 | 1,762.00 | 1,730.00 | 1,759.00 | 1,759.00 | 1.09% | 63,800 |
| Dec 9, 2025 | 1,789.00 | 1,789.00 | 1,734.00 | 1,740.00 | 1,740.00 | -1.86% | 70,800 |
| Dec 8, 2025 | 1,747.00 | 1,773.00 | 1,731.00 | 1,773.00 | 1,773.00 | 2.13% | 76,000 |
| Dec 5, 2025 | 1,747.00 | 1,756.00 | 1,724.00 | 1,736.00 | 1,736.00 | -1.36% | 67,900 |
| Dec 4, 2025 | 1,770.00 | 1,780.00 | 1,749.00 | 1,760.00 | 1,760.00 | 0.28% | 71,300 |
| Dec 3, 2025 | 1,772.00 | 1,789.00 | 1,749.00 | 1,755.00 | 1,755.00 | -0.96% | 65,500 |
| Dec 2, 2025 | 1,787.00 | 1,797.00 | 1,766.00 | 1,772.00 | 1,772.00 | -1.06% | 66,000 |
| Dec 1, 2025 | 1,832.00 | 1,838.00 | 1,780.00 | 1,791.00 | 1,791.00 | -2.77% | 84,700 |
| Nov 28, 2025 | 1,800.00 | 1,860.00 | 1,794.00 | 1,842.00 | 1,842.00 | 2.62% | 201,400 |
| Nov 27, 2025 | 1,750.00 | 1,798.00 | 1,738.00 | 1,795.00 | 1,795.00 | 2.98% | 110,900 |
| Nov 26, 2025 | 1,711.00 | 1,748.00 | 1,700.00 | 1,743.00 | 1,743.00 | 0.46% | 80,500 |
| Nov 25, 2025 | 1,740.00 | 1,760.00 | 1,726.00 | 1,735.00 | 1,735.00 | 0.29% | 95,000 |
| Nov 21, 2025 | 1,700.00 | 1,732.00 | 1,695.00 | 1,730.00 | 1,730.00 | 1.88% | 76,200 |
| Nov 20, 2025 | 1,692.00 | 1,701.00 | 1,670.00 | 1,698.00 | 1,698.00 | 2.78% | 86,700 |
| Nov 19, 2025 | 1,658.00 | 1,669.00 | 1,630.00 | 1,652.00 | 1,652.00 | 0.06% | 69,000 |
| Nov 18, 2025 | 1,653.00 | 1,668.00 | 1,634.00 | 1,651.00 | 1,651.00 | -1.96% | 134,600 |
| Nov 17, 2025 | 1,725.00 | 1,725.00 | 1,671.00 | 1,684.00 | 1,684.00 | -2.38% | 152,600 |
| Nov 14, 2025 | 1,697.00 | 1,744.00 | 1,690.00 | 1,725.00 | 1,725.00 | 1.17% | 98,100 |
| Nov 13, 2025 | 1,741.00 | 1,746.00 | 1,703.00 | 1,705.00 | 1,705.00 | -2.79% | 101,100 |
| Nov 12, 2025 | 1,723.00 | 1,771.00 | 1,723.00 | 1,754.00 | 1,754.00 | 1.27% | 86,200 |
| Nov 11, 2025 | 1,746.00 | 1,749.00 | 1,716.00 | 1,732.00 | 1,732.00 | -0.69% | 49,200 |
| Nov 10, 2025 | 1,730.00 | 1,753.00 | 1,724.00 | 1,744.00 | 1,744.00 | 1.16% | 61,800 |
| Nov 7, 2025 | 1,720.00 | 1,724.00 | 1,697.00 | 1,724.00 | 1,724.00 | 1.65% | 54,400 |
| Nov 6, 2025 | 1,710.00 | 1,722.00 | 1,693.00 | 1,696.00 | 1,696.00 | -0.82% | 74,200 |
| Nov 5, 2025 | 1,727.00 | 1,735.00 | 1,682.00 | 1,710.00 | 1,710.00 | -0.93% | 136,700 |
| Nov 4, 2025 | 1,722.00 | 1,736.00 | 1,707.00 | 1,726.00 | 1,726.00 | -1.65% | 137,900 |
| Oct 31, 2025 | 1,725.00 | 1,780.00 | 1,725.00 | 1,755.00 | 1,755.00 | 0.98% | 89,500 |
| Oct 30, 2025 | 1,742.00 | 1,749.00 | 1,727.00 | 1,738.00 | 1,738.00 | 0.12% | 109,200 |
| Oct 29, 2025 | 1,751.00 | 1,774.00 | 1,730.00 | 1,736.00 | 1,736.00 | -2.09% | 144,600 |
| Oct 28, 2025 | 1,831.00 | 1,838.00 | 1,771.00 | 1,773.00 | 1,773.00 | -3.17% | 140,700 |
| Oct 27, 2025 | 1,815.00 | 1,864.00 | 1,815.00 | 1,831.00 | 1,831.00 | 1.38% | 177,600 |
| Oct 24, 2025 | 1,813.00 | 1,828.00 | 1,766.00 | 1,806.00 | 1,806.00 | 0.73% | 214,600 |
| Oct 23, 2025 | 1,744.00 | 1,826.00 | 1,728.00 | 1,793.00 | 1,793.00 | 4.85% | 310,300 |
| Oct 22, 2025 | 1,722.00 | 1,762.00 | 1,706.00 | 1,710.00 | 1,710.00 | 0.47% | 174,600 |
| Oct 21, 2025 | 1,650.00 | 1,711.00 | 1,636.00 | 1,702.00 | 1,702.00 | 3.84% | 251,300 |
| Oct 20, 2025 | 1,634.00 | 1,649.00 | 1,617.00 | 1,639.00 | 1,639.00 | 0.31% | 175,800 |
| Oct 17, 2025 | 1,637.00 | 1,673.00 | 1,610.00 | 1,634.00 | 1,634.00 | 0.31% | 293,100 |
| Oct 16, 2025 | 1,695.00 | 1,714.00 | 1,628.00 | 1,629.00 | 1,629.00 | -10.74% | 803,000 |
| Oct 15, 2025 | 1,821.00 | 1,838.00 | 1,795.00 | 1,825.00 | 1,825.00 | 1.16% | 235,200 |
| Oct 14, 2025 | 1,781.00 | 1,844.00 | 1,781.00 | 1,804.00 | 1,804.00 | 0.28% | 187,000 |
| Oct 10, 2025 | 1,795.00 | 1,805.00 | 1,770.00 | 1,799.00 | 1,799.00 | -0.55% | 127,300 |
| Oct 9, 2025 | 1,819.00 | 1,825.00 | 1,792.00 | 1,809.00 | 1,809.00 | 0.39% | 77,600 |
| Oct 8, 2025 | 1,823.00 | 1,832.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.80% | 82,200 |