TKP Corporation 3479
TSE · Japan · Commercial Services
¥1,824.00-31.00 (-1.67%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,824.00 | -1.67% | ¥1,852.00 | ¥1,852.00 | ¥1,823.00 | 48.40K |
| 2026-10-01 | ¥1,855.00 | -1.64% | ¥1,863.00 | ¥1,873.00 | ¥1,839.00 | 64.00K |
| 2026-09-30 | ¥1,886.00 | +0.96% | ¥1,888.00 | ¥1,890.00 | ¥1,860.00 | 35.40K |
| 2026-09-29 | ¥1,868.00 | -1.79% | ¥1,895.00 | ¥1,895.00 | ¥1,862.00 | 43.80K |
| 2026-09-28 | ¥1,902.00 | +0.96% | ¥1,890.00 | ¥1,904.00 | ¥1,882.00 | 36.60K |
| 2026-09-25 | ¥1,884.00 | +0.16% | ¥1,887.00 | ¥1,897.00 | ¥1,856.00 | 51.90K |
| 2026-09-24 | ¥1,881.00 | -1.26% | ¥1,903.00 | ¥1,903.00 | ¥1,863.00 | 45.80K |
| 2026-09-18 | ¥1,905.00 | -0.57% | ¥1,926.00 | ¥1,930.00 | ¥1,883.00 | 33.80K |
| 2026-09-17 | ¥1,916.00 | +0.79% | ¥1,892.00 | ¥1,930.00 | ¥1,892.00 | 61.80K |
| 2026-09-16 | ¥1,901.00 | +1.22% | ¥1,870.00 | ¥1,910.00 | ¥1,870.00 | 34.30K |
| 2026-09-15 | ¥1,878.00 | -1.16% | ¥1,900.00 | ¥1,914.00 | ¥1,877.00 | 39.30K |
| 2026-09-14 | ¥1,900.00 | +2.59% | ¥1,839.00 | ¥1,904.00 | ¥1,839.00 | 54.60K |
| 2026-09-11 | ¥1,852.00 | -0.43% | ¥1,850.00 | ¥1,858.00 | ¥1,837.00 | 28.30K |
| 2026-09-10 | ¥1,860.00 | -0.96% | ¥1,865.00 | ¥1,889.00 | ¥1,854.00 | 22.40K |
| 2026-09-09 | ¥1,878.00 | +0.27% | ¥1,890.00 | ¥1,902.00 | ¥1,873.00 | 46.30K |
| 2026-09-08 | ¥1,873.00 | -1.42% | ¥1,882.00 | ¥1,891.00 | ¥1,872.00 | 34.20K |
| 2026-09-07 | ¥1,900.00 | +1.12% | ¥1,872.00 | ¥1,905.00 | ¥1,872.00 | 60.00K |
| 2026-09-04 | ¥1,879.00 | +1.57% | ¥1,864.00 | ¥1,898.00 | ¥1,864.00 | 69.10K |
| 2026-09-03 | ¥1,850.00 | -1.12% | ¥1,855.00 | ¥1,880.00 | ¥1,850.00 | 34.00K |
| 2026-09-02 | ¥1,871.00 | +0.59% | ¥1,887.00 | ¥1,896.00 | ¥1,851.00 | 62.20K |
| 2026-09-01 | ¥1,860.00 | -1.54% | ¥1,876.00 | ¥1,906.00 | ¥1,859.00 | 53.90K |
| 2026-08-31 | ¥1,889.00 | -0.84% | ¥1,900.00 | ¥1,900.00 | ¥1,861.00 | 63.60K |
| 2026-08-28 | ¥1,905.00 | +0.37% | ¥1,897.00 | ¥1,920.00 | ¥1,884.00 | 69.20K |
| 2026-08-27 | ¥1,898.00 | +0.21% | ¥1,885.00 | ¥1,898.00 | ¥1,878.00 | 22.40K |
| 2026-08-26 | ¥1,894.00 | +0.48% | ¥1,911.00 | ¥1,914.00 | ¥1,885.00 | 31.40K |
| 2026-08-25 | ¥1,885.00 | +0.75% | ¥1,870.00 | ¥1,893.00 | ¥1,867.00 | 28.40K |
| 2026-08-24 | ¥1,871.00 | -0.95% | ¥1,899.00 | ¥1,905.00 | ¥1,861.00 | 73.00K |
| 2026-08-21 | ¥1,889.00 | -0.05% | ¥1,885.00 | ¥1,908.00 | ¥1,885.00 | 37.90K |
| 2026-08-20 | ¥1,890.00 | +2.11% | ¥1,851.00 | ¥1,894.00 | ¥1,851.00 | 51.40K |
| 2026-08-19 | ¥1,851.00 | +0.11% | ¥1,836.00 | ¥1,851.00 | ¥1,810.00 | 79.30K |
| 2026-08-18 | ¥1,849.00 | -1.49% | ¥1,861.00 | ¥1,909.00 | ¥1,847.00 | 62.30K |
| 2026-08-17 | ¥1,877.00 | +2.40% | ¥1,811.00 | ¥1,892.00 | ¥1,811.00 | 70.80K |
| 2026-08-14 | ¥1,833.00 | +0.16% | ¥1,844.00 | ¥1,846.00 | ¥1,799.00 | 55.20K |
| 2026-08-13 | ¥1,830.00 | +2.46% | ¥1,780.00 | ¥1,830.00 | ¥1,777.00 | 43.60K |
| 2026-08-12 | ¥1,786.00 | -1.27% | ¥1,810.00 | ¥1,812.00 | ¥1,778.00 | 86.90K |
| 2026-08-10 | ¥1,809.00 | -1.84% | ¥1,843.00 | ¥1,843.00 | ¥1,805.00 | 110.40K |
| 2026-08-07 | ¥1,843.00 | -1.81% | ¥1,859.00 | ¥1,863.00 | ¥1,812.00 | 86.60K |
| 2026-08-06 | ¥1,877.00 | -3.15% | ¥1,935.00 | ¥1,939.00 | ¥1,866.00 | 111.50K |
| 2026-08-05 | ¥1,938.00 | +2.00% | ¥1,900.00 | ¥1,938.00 | ¥1,870.00 | 122.40K |
| 2026-08-04 | ¥1,900.00 | -3.41% | ¥1,967.00 | ¥1,968.00 | ¥1,889.00 | 80.90K |
| 2026-08-03 | ¥1,967.00 | +2.61% | ¥1,919.00 | ¥1,967.00 | ¥1,891.00 | 124.00K |
| 2026-07-31 | ¥1,917.00 | -0.67% | ¥1,903.00 | ¥1,937.00 | ¥1,903.00 | 116.90K |
| 2026-07-30 | ¥1,930.00 | -0.52% | ¥1,940.00 | ¥1,979.00 | ¥1,921.00 | 185.80K |
| 2026-07-29 | ¥1,940.00 | +4.86% | ¥1,857.00 | ¥1,940.00 | ¥1,852.00 | 407.80K |
| 2026-07-28 | ¥1,850.00 | 0.00% | ¥1,831.00 | ¥1,851.00 | ¥1,816.00 | 141.10K |
| 2026-07-27 | ¥1,850.00 | +2.10% | ¥1,837.00 | ¥1,850.00 | ¥1,816.00 | 108.10K |
| 2026-07-24 | ¥1,812.00 | -1.15% | ¥1,825.00 | ¥1,825.00 | ¥1,788.00 | 161.00K |
| 2026-07-23 | ¥1,833.00 | +0.94% | ¥1,816.00 | ¥1,873.00 | ¥1,810.00 | 196.50K |
| 2026-07-22 | ¥1,816.00 | +2.37% | ¥1,850.00 | ¥1,906.00 | ¥1,816.00 | 413.80K |
| 2026-07-21 | ¥1,774.00 | +0.11% | ¥1,773.00 | ¥1,817.00 | ¥1,760.00 | 151.40K |
| 2026-07-17 | ¥1,772.00 | -2.96% | ¥1,790.00 | ¥1,803.00 | ¥1,755.00 | 208.50K |
| 2026-07-16 | ¥1,826.00 | +0.33% | ¥1,850.00 | ¥1,863.00 | ¥1,741.00 | 435.70K |
| 2026-07-15 | ¥1,820.00 | +1.85% | ¥1,795.00 | ¥1,830.00 | ¥1,784.00 | 252.00K |
| 2026-07-14 | ¥1,787.00 | +0.73% | ¥1,774.00 | ¥1,789.00 | ¥1,756.00 | 146.30K |
| 2026-07-13 | ¥1,774.00 | +1.55% | ¥1,740.00 | ¥1,782.00 | ¥1,740.00 | 155.70K |
| 2026-07-10 | ¥1,747.00 | +1.45% | ¥1,722.00 | ¥1,748.00 | ¥1,720.00 | 78.40K |
| 2026-07-09 | ¥1,722.00 | -1.20% | ¥1,743.00 | ¥1,745.00 | ¥1,709.00 | 78.60K |
| 2026-07-08 | ¥1,743.00 | -0.80% | ¥1,771.00 | ¥1,779.00 | ¥1,737.00 | 82.90K |
| 2026-07-07 | ¥1,757.00 | +1.44% | ¥1,736.00 | ¥1,777.00 | ¥1,730.00 | 137.90K |
| 2026-07-06 | ¥1,732.00 | +1.17% | ¥1,722.00 | ¥1,733.00 | ¥1,716.00 | 51.50K |
| 2026-07-03 | ¥1,712.00 | +0.41% | ¥1,709.00 | ¥1,733.00 | ¥1,707.00 | 78.50K |
| 2026-07-02 | ¥1,705.00 | +1.79% | ¥1,675.00 | ¥1,728.00 | ¥1,675.00 | 133.90K |
| 2026-07-01 | ¥1,675.00 | -2.50% | ¥1,696.00 | ¥1,708.00 | ¥1,663.00 | 158.40K |
| 2026-06-30 | ¥1,718.00 | -0.69% | ¥1,730.00 | ¥1,730.00 | ¥1,705.00 | 97.20K |
| 2026-06-29 | ¥1,730.00 | +1.76% | ¥1,701.00 | ¥1,735.00 | ¥1,700.00 | 135.10K |
| 2026-06-26 | ¥1,700.00 | -0.12% | ¥1,702.00 | ¥1,712.00 | ¥1,679.00 | 98.00K |
| 2026-06-25 | ¥1,702.00 | +1.07% | ¥1,698.00 | ¥1,717.00 | ¥1,682.00 | 130.00K |
| 2026-06-24 | ¥1,684.00 | -0.71% | ¥1,697.00 | ¥1,711.00 | ¥1,679.00 | 123.90K |
| 2026-06-23 | ¥1,696.00 | -1.34% | ¥1,704.00 | ¥1,739.00 | ¥1,685.00 | 178.10K |
| 2026-06-22 | ¥1,719.00 | -0.52% | ¥1,719.00 | ¥1,737.00 | ¥1,700.00 | 112.70K |
| 2026-06-19 | ¥1,728.00 | -0.58% | ¥1,705.00 | ¥1,728.00 | ¥1,685.00 | 183.00K |
| 2026-06-18 | ¥1,738.00 | -0.74% | ¥1,765.00 | ¥1,767.00 | ¥1,721.00 | 178.70K |
| 2026-06-17 | ¥1,751.00 | -0.06% | ¥1,752.00 | ¥1,796.00 | ¥1,733.00 | 219.10K |
| 2026-06-16 | ¥1,752.00 | -2.67% | ¥1,786.00 | ¥1,800.00 | ¥1,722.00 | 353.00K |
| 2026-06-15 | ¥1,800.00 | +4.59% | ¥1,735.00 | ¥1,807.00 | ¥1,735.00 | 520.60K |
| 2026-06-12 | ¥1,721.00 | +14.28% | ¥1,618.00 | ¥1,744.00 | ¥1,608.00 | 747.80K |
| 2026-06-11 | ¥1,506.00 | -2.78% | ¥1,521.00 | ¥1,536.00 | ¥1,500.00 | 81.90K |
| 2026-06-10 | ¥1,549.00 | +2.92% | ¥1,522.00 | ¥1,549.00 | ¥1,510.00 | 108.60K |
| 2026-06-09 | ¥1,505.00 | -1.44% | ¥1,527.00 | ¥1,553.00 | ¥1,505.00 | 86.10K |
| 2026-06-08 | ¥1,527.00 | +0.33% | ¥1,502.00 | ¥1,531.00 | ¥1,502.00 | 120.80K |
| 2026-06-05 | ¥1,522.00 | +3.33% | ¥1,490.00 | ¥1,535.00 | ¥1,474.00 | 203.90K |
| 2026-06-04 | ¥1,473.00 | -1.14% | ¥1,478.00 | ¥1,500.00 | ¥1,457.00 | 186.30K |
| 2026-06-03 | ¥1,490.00 | -4.18% | ¥1,527.00 | ¥1,528.00 | ¥1,479.00 | 330.00K |
| 2026-06-02 | ¥1,555.00 | -0.45% | ¥1,551.00 | ¥1,570.00 | ¥1,538.00 | 132.70K |
| 2026-06-01 | ¥1,562.00 | -2.62% | ¥1,600.00 | ¥1,600.00 | ¥1,535.00 | 255.00K |
| 2026-05-29 | ¥1,604.00 | -1.47% | ¥1,626.00 | ¥1,647.00 | ¥1,604.00 | 125.60K |
| 2026-05-28 | ¥1,628.00 | +0.25% | ¥1,610.00 | ¥1,630.00 | ¥1,604.00 | 111.40K |
| 2026-05-27 | ¥1,624.00 | -0.73% | ¥1,621.00 | ¥1,639.00 | ¥1,591.00 | 138.50K |
| 2026-05-26 | ¥1,636.00 | +0.86% | ¥1,634.00 | ¥1,642.00 | ¥1,600.00 | 147.40K |
| 2026-05-25 | ¥1,622.00 | -3.57% | ¥1,642.00 | ¥1,643.00 | ¥1,602.00 | 205.00K |