Skip to main content
TKC Corporation (TYO:9746)
Japan flag Japan · Delayed Price · Currency is JPY
3,835.00
-145.00 (-3.64%)
At close: Mar 6, 2026

TKC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,910.003,920.003,830.003,835.003,835.00-3.64%156,500
Mar 5, 20263,965.004,025.003,960.003,980.003,980.001.53%88,300
Mar 4, 20263,910.003,940.003,865.003,920.003,920.00-0.88%124,700
Mar 3, 20264,010.004,010.003,950.003,955.003,955.00-2.47%103,600
Mar 2, 20264,000.004,075.003,975.004,055.004,055.000.62%143,400
Feb 27, 20264,015.004,030.003,985.004,030.004,030.001.26%114,000
Feb 26, 20263,930.004,005.003,930.003,980.003,980.001.53%106,400
Feb 25, 20263,950.003,960.003,900.003,920.003,920.00-1.26%141,700
Feb 24, 20264,000.004,010.003,960.003,970.003,970.00-0.75%97,200
Feb 20, 20264,035.004,035.004,000.004,000.004,000.00-1.36%61,800
Feb 19, 20264,050.004,075.004,015.004,055.004,055.00-52,000
Feb 18, 20264,065.004,085.004,030.004,055.004,055.00-0.49%63,000
Feb 17, 20264,095.004,115.004,070.004,075.004,075.00-0.49%73,100
Feb 16, 20264,165.004,260.004,080.004,095.004,095.001.49%153,500
Feb 13, 20264,155.004,190.004,025.004,035.004,035.00-3.12%100,100
Feb 12, 20264,210.004,225.004,165.004,165.004,165.00-0.95%60,500
Feb 10, 20264,145.004,245.004,135.004,205.004,205.001.45%70,300
Feb 9, 20264,120.004,175.004,100.004,145.004,145.001.34%94,000
Feb 6, 20264,080.004,090.004,055.004,090.004,090.000.12%50,800
Feb 5, 20264,105.004,115.004,035.004,085.004,085.000.86%67,200
Feb 4, 20264,055.004,085.004,050.004,050.004,050.00-0.98%100,300
Feb 3, 20264,050.004,125.004,050.004,090.004,090.000.99%82,100
Feb 2, 20264,090.004,090.004,025.004,050.004,050.00-0.37%105,200
Jan 30, 20264,085.004,095.004,045.004,065.004,065.00-0.12%90,000
Jan 29, 20264,030.004,085.003,990.004,070.004,070.00-0.25%77,400
Jan 28, 20264,110.004,115.004,070.004,080.004,080.00-1.45%44,200
Jan 27, 20264,160.004,175.004,130.004,140.004,140.00-0.36%42,700
Jan 26, 20264,190.004,190.004,140.004,155.004,155.00-1.31%46,700
Jan 23, 20264,225.004,230.004,190.004,210.004,210.00-42,900
Jan 22, 20264,185.004,230.004,175.004,210.004,210.000.60%46,400
Jan 21, 20264,210.004,220.004,135.004,185.004,185.00-1.88%64,100
Jan 20, 20264,255.004,280.004,235.004,265.004,265.000.12%52,300
Jan 19, 20264,270.004,290.004,245.004,260.004,260.000.12%64,300
Jan 16, 20264,205.004,260.004,205.004,255.004,255.000.35%53,000
Jan 15, 20264,225.004,260.004,210.004,240.004,240.000.36%44,200
Jan 14, 20264,315.004,330.004,215.004,225.004,225.00-2.65%66,600
Jan 13, 20264,340.004,355.004,305.004,340.004,340.000.93%77,000
Jan 9, 20264,305.004,340.004,280.004,300.004,300.00-0.46%56,900
Jan 8, 20264,275.004,330.004,230.004,320.004,320.001.29%71,000
Jan 7, 20264,215.004,300.004,205.004,265.004,265.00-0.35%60,000
Jan 6, 20264,250.004,280.004,200.004,280.004,280.001.90%98,100
Jan 5, 20264,325.004,340.004,190.004,200.004,200.00-2.55%148,100
Dec 30, 20254,300.004,320.004,265.004,310.004,310.000.82%51,800
Dec 29, 20254,250.004,280.004,225.004,275.004,275.000.59%87,500
Dec 26, 20254,300.004,305.004,220.004,250.004,250.00-1.16%65,400
Dec 25, 20254,325.004,325.004,285.004,300.004,300.000.47%42,600
Dec 24, 20254,300.004,305.004,255.004,280.004,280.00-0.81%45,300
Dec 23, 20254,235.004,375.004,230.004,315.004,315.002.37%96,300
Dec 22, 20254,205.004,215.004,175.004,215.004,215.000.84%71,300
Dec 19, 20254,120.004,205.004,115.004,180.004,180.000.84%75,600
Dec 18, 20254,115.004,155.004,080.004,145.004,145.001.10%79,500
Dec 17, 20254,125.004,130.004,080.004,100.004,100.00-0.61%45,800
Dec 16, 20254,185.004,185.004,125.004,125.004,125.00-1.43%89,600
Dec 15, 20254,140.004,195.004,125.004,185.004,185.001.33%55,700
Dec 12, 20254,130.004,140.004,095.004,130.004,130.000.98%68,500
Dec 11, 20254,095.004,110.004,070.004,090.004,090.000.12%42,400
Dec 10, 20254,140.004,145.004,045.004,085.004,085.00-1.33%56,200
Dec 9, 20254,110.004,145.004,100.004,140.004,140.000.73%48,400
Dec 8, 20254,065.004,125.004,065.004,110.004,110.001.36%51,500
Dec 5, 20254,070.004,090.004,045.004,055.004,055.00-0.73%60,900
Dec 4, 20254,055.004,090.004,040.004,085.004,085.001.62%37,100
Dec 3, 20254,065.004,070.004,000.004,020.004,020.00-1.11%82,400
Dec 2, 20254,150.004,150.004,065.004,065.004,065.00-1.22%44,900
Dec 1, 20254,150.004,165.004,105.004,115.004,115.00-0.96%50,400
Nov 28, 20254,125.004,160.004,110.004,155.004,155.000.73%42,100
Nov 27, 20254,105.004,140.004,100.004,125.004,125.00-42,300
Nov 26, 20254,140.004,150.004,120.004,125.004,125.000.36%43,100
Nov 25, 20254,125.004,150.004,105.004,110.004,110.00-0.84%38,500
Nov 21, 20254,060.004,145.004,025.004,145.004,145.002.60%68,500
Nov 20, 20254,065.004,090.004,040.004,040.004,040.00-0.62%43,600
Nov 19, 20254,060.004,090.004,040.004,065.004,065.00-0.25%57,300
Nov 18, 20254,060.004,095.004,045.004,075.004,075.00-0.73%42,900
Nov 17, 20254,045.004,110.004,045.004,105.004,105.000.49%52,300
Nov 14, 20254,035.004,100.004,020.004,085.004,085.001.62%63,700
Nov 13, 20254,050.004,055.003,935.004,020.004,020.00-2.43%100,600
Nov 12, 20254,135.004,175.004,100.004,120.004,120.00-0.24%63,600
Nov 11, 20254,120.004,140.004,070.004,130.004,130.000.24%37,100
Nov 10, 20254,145.004,145.004,100.004,120.004,120.000.49%28,700
Nov 7, 20254,070.004,100.004,060.004,100.004,100.000.86%33,500
Nov 6, 20254,065.004,080.004,035.004,065.004,065.000.62%57,000
Nov 5, 20254,045.004,055.004,005.004,040.004,040.00-52,500
Nov 4, 20254,015.004,050.003,990.004,040.004,040.000.12%58,600
Oct 31, 20254,050.004,050.003,975.004,035.004,035.000.75%115,000
Oct 30, 20253,985.004,020.003,975.004,005.004,005.000.63%71,200
Oct 29, 20254,070.004,075.003,950.003,980.003,980.00-2.45%91,400
Oct 28, 20254,135.004,145.004,075.004,080.004,080.00-1.33%88,700
Oct 27, 20254,130.004,150.004,105.004,135.004,135.000.61%35,500
Oct 24, 20254,155.004,170.004,105.004,110.004,110.00-1.08%32,900
Oct 23, 20254,105.004,180.004,105.004,155.004,155.000.73%51,600
Oct 22, 20254,130.004,160.004,110.004,125.004,125.00-0.12%74,600
Oct 21, 20254,125.004,170.004,125.004,130.004,130.000.61%55,500
Oct 20, 20254,120.004,135.004,095.004,105.004,105.000.37%26,900
Oct 17, 20254,130.004,130.004,065.004,090.004,090.00-1.09%36,800
Oct 16, 20254,175.004,175.004,120.004,135.004,135.00-0.12%36,800
Oct 15, 20254,190.004,190.004,130.004,140.004,140.000.12%34,300
Oct 14, 20254,145.004,200.004,110.004,135.004,135.00-1.66%56,400
Oct 10, 20254,195.004,235.004,185.004,205.004,205.00-0.94%46,300
Oct 9, 20254,210.004,275.004,210.004,245.004,245.000.12%47,600
Oct 8, 20254,270.004,295.004,235.004,240.004,240.000.12%56,400
Oct 7, 20254,195.004,240.004,185.004,235.004,235.001.19%53,000