Skip to main content
TKC Corporation (TYO:9746)
Japan flag Japan · Delayed Price · Currency is JPY
3,605.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

TKC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,565.003,655.003,530.003,655.003,655.00-2.01%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
Mar 6, 20263,910.003,920.003,830.003,835.003,778.45-3.64%156,500
Mar 5, 20263,965.004,025.003,960.003,980.003,921.311.53%88,300
Mar 4, 20263,910.003,940.003,865.003,920.003,862.20-0.88%124,700
Mar 3, 20264,010.004,010.003,950.003,955.003,896.68-2.47%103,600
Mar 2, 20264,000.004,075.003,975.004,055.003,995.210.62%143,400
Feb 27, 20264,015.004,030.003,985.004,030.003,970.581.26%114,000
Feb 26, 20263,930.004,005.003,930.003,980.003,921.311.53%106,400
Feb 25, 20263,950.003,960.003,900.003,920.003,862.20-1.26%141,700
Feb 24, 20264,000.004,010.003,960.003,970.003,911.46-0.75%97,200
Feb 20, 20264,035.004,035.004,000.004,000.003,941.02-1.36%61,800
Feb 19, 20264,050.004,075.004,015.004,055.003,995.21-52,000
Feb 18, 20264,065.004,085.004,030.004,055.003,995.21-0.49%63,000
Feb 17, 20264,095.004,115.004,070.004,075.004,014.91-0.49%73,100
Feb 16, 20264,165.004,260.004,080.004,095.004,034.621.49%153,500
Feb 13, 20264,155.004,190.004,025.004,035.003,975.50-3.12%100,100
Feb 12, 20264,210.004,225.004,165.004,165.004,103.59-0.95%60,500
Feb 10, 20264,145.004,245.004,135.004,205.004,143.001.45%70,300
Feb 9, 20264,120.004,175.004,100.004,145.004,083.881.34%94,000
Feb 6, 20264,080.004,090.004,055.004,090.004,029.690.12%50,800
Feb 5, 20264,105.004,115.004,035.004,085.004,024.770.86%67,200
Feb 4, 20264,055.004,085.004,050.004,050.003,990.28-0.98%100,300
Feb 3, 20264,050.004,125.004,050.004,090.004,029.690.99%82,100
Feb 2, 20264,090.004,090.004,025.004,050.003,990.28-0.37%105,200
Jan 30, 20264,085.004,095.004,045.004,065.004,005.06-0.12%90,000
Jan 29, 20264,030.004,085.003,990.004,070.004,009.99-0.25%77,400
Jan 28, 20264,110.004,115.004,070.004,080.004,019.84-1.45%44,200
Jan 27, 20264,160.004,175.004,130.004,140.004,078.95-0.36%42,700
Jan 26, 20264,190.004,190.004,140.004,155.004,093.73-1.31%46,700
Jan 23, 20264,225.004,230.004,190.004,210.004,147.92-42,900
Jan 22, 20264,185.004,230.004,175.004,210.004,147.920.60%46,400
Jan 21, 20264,210.004,220.004,135.004,185.004,123.29-1.88%64,100
Jan 20, 20264,255.004,280.004,235.004,265.004,202.110.12%52,300
Jan 19, 20264,270.004,290.004,245.004,260.004,197.180.12%64,300
Jan 16, 20264,205.004,260.004,205.004,255.004,192.260.35%53,000
Jan 15, 20264,225.004,260.004,210.004,240.004,177.480.36%62,200
Jan 14, 20264,315.004,330.004,215.004,225.004,162.70-2.65%66,600
Jan 13, 20264,340.004,355.004,305.004,340.004,276.010.93%77,000
Jan 9, 20264,305.004,340.004,280.004,300.004,236.60-0.46%56,900
Jan 8, 20264,275.004,330.004,230.004,320.004,256.301.29%71,000
Jan 7, 20264,215.004,300.004,205.004,265.004,202.11-0.35%60,000
Jan 6, 20264,250.004,280.004,200.004,280.004,216.891.90%98,100
Jan 5, 20264,325.004,340.004,190.004,200.004,138.07-2.55%148,100
Dec 30, 20254,300.004,320.004,265.004,310.004,246.450.82%51,800
Dec 29, 20254,250.004,280.004,225.004,275.004,211.960.59%87,500
Dec 26, 20254,300.004,305.004,220.004,250.004,187.33-1.16%65,400
Dec 25, 20254,325.004,325.004,285.004,300.004,236.600.47%42,600
Dec 24, 20254,300.004,305.004,255.004,280.004,216.89-0.81%45,300
Dec 23, 20254,235.004,375.004,230.004,315.004,251.372.37%96,300
Dec 22, 20254,205.004,215.004,175.004,215.004,152.850.84%71,300
Dec 19, 20254,120.004,205.004,115.004,180.004,118.360.84%75,600
Dec 18, 20254,115.004,155.004,080.004,145.004,083.881.10%79,500
Dec 17, 20254,125.004,130.004,080.004,100.004,039.54-0.61%45,800
Dec 16, 20254,185.004,185.004,125.004,125.004,064.18-1.43%89,600
Dec 15, 20254,140.004,195.004,125.004,185.004,123.291.33%55,700
Dec 12, 20254,130.004,140.004,095.004,130.004,069.100.98%68,500
Dec 11, 20254,095.004,110.004,070.004,090.004,029.690.12%42,400
Dec 10, 20254,140.004,145.004,045.004,085.004,024.77-1.33%56,200
Dec 9, 20254,110.004,145.004,100.004,140.004,078.950.73%48,400
Dec 8, 20254,065.004,125.004,065.004,110.004,049.401.36%51,500
Dec 5, 20254,070.004,090.004,045.004,055.003,995.21-0.73%60,900
Dec 4, 20254,055.004,090.004,040.004,085.004,024.771.62%37,100
Dec 3, 20254,065.004,070.004,000.004,020.003,960.72-1.11%82,400
Dec 2, 20254,150.004,150.004,065.004,065.004,005.06-1.22%44,900
Dec 1, 20254,150.004,165.004,105.004,115.004,054.32-0.96%50,400