TKC Corporation 9746
TSE · Japan · Commercial Services
¥4,020.00-60.00 (-1.47%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥4,005.00 | -1.84% | ¥4,050.00 | ¥4,060.00 | ¥4,005.00 | 31.50K |
| 2026-10-01 | ¥4,080.00 | +1.49% | ¥4,025.00 | ¥4,100.00 | ¥4,015.00 | 126.20K |
| 2026-09-30 | ¥4,020.00 | -0.86% | ¥4,030.00 | ¥4,035.00 | ¥3,980.00 | 68.90K |
| 2026-09-29 | ¥4,055.00 | -2.41% | ¥4,080.00 | ¥4,085.00 | ¥4,030.00 | 58.50K |
| 2026-09-28 | ¥4,155.00 | +0.85% | ¥4,165.00 | ¥4,165.00 | ¥4,135.00 | 74.20K |
| 2026-09-25 | ¥4,120.00 | -0.96% | ¥4,165.00 | ¥4,185.00 | ¥4,120.00 | 64.40K |
| 2026-09-24 | ¥4,160.00 | 0.00% | ¥4,120.00 | ¥4,160.00 | ¥4,105.00 | 82.50K |
| 2026-09-18 | ¥4,160.00 | +0.36% | ¥4,160.00 | ¥4,165.00 | ¥4,120.00 | 83.10K |
| 2026-09-17 | ¥4,145.00 | +0.97% | ¥4,065.00 | ¥4,165.00 | ¥4,065.00 | 69.30K |
| 2026-09-16 | ¥4,105.00 | -0.12% | ¥4,145.00 | ¥4,150.00 | ¥4,090.00 | 59.10K |
| 2026-09-15 | ¥4,110.00 | -0.12% | ¥4,145.00 | ¥4,145.00 | ¥4,090.00 | 81.50K |
| 2026-09-14 | ¥4,115.00 | +1.35% | ¥4,115.00 | ¥4,135.00 | ¥4,065.00 | 63.00K |
| 2026-09-11 | ¥4,060.00 | +0.12% | ¥4,010.00 | ¥4,060.00 | ¥4,010.00 | 69.40K |
| 2026-09-10 | ¥4,055.00 | +1.50% | ¥3,995.00 | ¥4,055.00 | ¥3,985.00 | 47.10K |
| 2026-09-09 | ¥3,995.00 | -1.96% | ¥4,055.00 | ¥4,055.00 | ¥3,995.00 | 55.50K |
| 2026-09-08 | ¥4,075.00 | +0.62% | ¥4,030.00 | ¥4,090.00 | ¥4,030.00 | 50.10K |
| 2026-09-07 | ¥4,050.00 | -2.64% | ¥4,100.00 | ¥4,125.00 | ¥4,045.00 | 85.40K |
| 2026-09-04 | ¥4,160.00 | +0.48% | ¥4,120.00 | ¥4,180.00 | ¥4,120.00 | 63.10K |
| 2026-09-03 | ¥4,140.00 | +0.61% | ¥4,090.00 | ¥4,155.00 | ¥4,090.00 | 67.60K |
| 2026-09-02 | ¥4,115.00 | -1.20% | ¥4,135.00 | ¥4,150.00 | ¥4,080.00 | 71.70K |
| 2026-09-01 | ¥4,165.00 | +0.60% | ¥4,100.00 | ¥4,180.00 | ¥4,095.00 | 83.00K |
| 2026-08-31 | ¥4,140.00 | -1.08% | ¥4,185.00 | ¥4,185.00 | ¥4,135.00 | 67.00K |
| 2026-08-28 | ¥4,185.00 | +1.45% | ¥4,140.00 | ¥4,185.00 | ¥4,120.00 | 89.30K |
| 2026-08-27 | ¥4,125.00 | 0.00% | ¥4,125.00 | ¥4,175.00 | ¥4,100.00 | 48.50K |
| 2026-08-26 | ¥4,125.00 | +0.61% | ¥4,100.00 | ¥4,150.00 | ¥4,100.00 | 58.60K |
| 2026-08-25 | ¥4,100.00 | +1.36% | ¥4,060.00 | ¥4,110.00 | ¥4,060.00 | 68.70K |
| 2026-08-24 | ¥4,045.00 | +0.25% | ¥4,065.00 | ¥4,115.00 | ¥4,030.00 | 76.20K |
| 2026-08-21 | ¥4,035.00 | +0.12% | ¥4,030.00 | ¥4,065.00 | ¥4,000.00 | 55.10K |
| 2026-08-20 | ¥4,030.00 | +0.50% | ¥4,050.00 | ¥4,070.00 | ¥4,020.00 | 88.20K |
| 2026-08-19 | ¥4,010.00 | +0.75% | ¥4,030.00 | ¥4,035.00 | ¥3,985.00 | 91.10K |
| 2026-08-18 | ¥3,980.00 | +0.63% | ¥3,925.00 | ¥4,000.00 | ¥3,925.00 | 78.10K |
| 2026-08-17 | ¥3,955.00 | -0.75% | ¥3,955.00 | ¥4,015.00 | ¥3,935.00 | 105.10K |
| 2026-08-14 | ¥3,985.00 | 0.00% | ¥3,930.00 | ¥4,005.00 | ¥3,910.00 | 73.50K |
| 2026-08-13 | ¥3,985.00 | 0.00% | ¥3,985.00 | ¥3,995.00 | ¥3,910.00 | 80.80K |
| 2026-08-12 | ¥3,985.00 | +0.50% | ¥3,950.00 | ¥4,015.00 | ¥3,930.00 | 111.00K |
| 2026-08-10 | ¥3,965.00 | +5.03% | ¥3,930.00 | ¥3,990.00 | ¥3,875.00 | 158.10K |
| 2026-08-07 | ¥3,775.00 | +0.94% | ¥3,765.00 | ¥3,820.00 | ¥3,730.00 | 77.60K |
| 2026-08-06 | ¥3,740.00 | +0.81% | ¥3,710.00 | ¥3,760.00 | ¥3,710.00 | 87.40K |
| 2026-08-05 | ¥3,710.00 | -0.80% | ¥3,740.00 | ¥3,765.00 | ¥3,680.00 | 69.20K |
| 2026-08-04 | ¥3,740.00 | -2.98% | ¥3,870.00 | ¥3,870.00 | ¥3,725.00 | 100.40K |
| 2026-08-03 | ¥3,855.00 | -0.26% | ¥3,865.00 | ¥3,880.00 | ¥3,785.00 | 142.00K |
| 2026-07-31 | ¥3,865.00 | -4.21% | ¥3,965.00 | ¥3,985.00 | ¥3,860.00 | 116.60K |
| 2026-07-30 | ¥4,035.00 | -0.37% | ¥4,015.00 | ¥4,040.00 | ¥3,970.00 | 130.20K |
| 2026-07-29 | ¥4,050.00 | +3.58% | ¥3,980.00 | ¥4,085.00 | ¥3,920.00 | 188.30K |
| 2026-07-28 | ¥3,910.00 | +2.49% | ¥3,870.00 | ¥3,920.00 | ¥3,845.00 | 160.60K |
| 2026-07-27 | ¥3,815.00 | +4.38% | ¥3,700.00 | ¥3,815.00 | ¥3,700.00 | 109.70K |
| 2026-07-24 | ¥3,655.00 | +0.83% | ¥3,555.00 | ¥3,665.00 | ¥3,555.00 | 60.60K |
| 2026-07-23 | ¥3,625.00 | -0.82% | ¥3,600.00 | ¥3,625.00 | ¥3,570.00 | 60.20K |
| 2026-07-22 | ¥3,655.00 | +0.27% | ¥3,630.00 | ¥3,685.00 | ¥3,615.00 | 94.30K |
| 2026-07-21 | ¥3,645.00 | 0.00% | ¥3,650.00 | ¥3,715.00 | ¥3,645.00 | 86.70K |
| 2026-07-17 | ¥3,645.00 | +1.25% | ¥3,650.00 | ¥3,690.00 | ¥3,635.00 | 75.40K |
| 2026-07-16 | ¥3,600.00 | -0.14% | ¥3,635.00 | ¥3,660.00 | ¥3,600.00 | 76.10K |
| 2026-07-15 | ¥3,605.00 | +0.28% | ¥3,620.00 | ¥3,640.00 | ¥3,585.00 | 72.10K |
| 2026-07-14 | ¥3,595.00 | +0.42% | ¥3,620.00 | ¥3,635.00 | ¥3,570.00 | 86.10K |
| 2026-07-13 | ¥3,580.00 | +0.99% | ¥3,590.00 | ¥3,605.00 | ¥3,565.00 | 94.50K |
| 2026-07-10 | ¥3,545.00 | 0.00% | ¥3,530.00 | ¥3,555.00 | ¥3,500.00 | 67.80K |
| 2026-07-09 | ¥3,545.00 | +0.14% | ¥3,520.00 | ¥3,580.00 | ¥3,520.00 | 50.50K |
| 2026-07-08 | ¥3,540.00 | 0.00% | ¥3,570.00 | ¥3,575.00 | ¥3,540.00 | 65.60K |
| 2026-07-07 | ¥3,540.00 | +1.00% | ¥3,520.00 | ¥3,555.00 | ¥3,510.00 | 82.10K |
| 2026-07-06 | ¥3,505.00 | +0.43% | ¥3,470.00 | ¥3,520.00 | ¥3,455.00 | 72.80K |
| 2026-07-03 | ¥3,490.00 | +1.31% | ¥3,515.00 | ¥3,525.00 | ¥3,475.00 | 75.70K |
| 2026-07-02 | ¥3,445.00 | +1.62% | ¥3,450.00 | ¥3,490.00 | ¥3,425.00 | 87.40K |
| 2026-07-01 | ¥3,390.00 | -0.73% | ¥3,400.00 | ¥3,410.00 | ¥3,365.00 | 133.20K |
| 2026-06-30 | ¥3,415.00 | +0.29% | ¥3,430.00 | ¥3,450.00 | ¥3,410.00 | 105.40K |
| 2026-06-29 | ¥3,405.00 | +0.89% | ¥3,395.00 | ¥3,445.00 | ¥3,375.00 | 117.80K |
| 2026-06-26 | ¥3,375.00 | +1.96% | ¥3,355.00 | ¥3,375.00 | ¥3,320.00 | 64.60K |
| 2026-06-25 | ¥3,310.00 | -1.19% | ¥3,360.00 | ¥3,360.00 | ¥3,310.00 | 113.90K |
| 2026-06-24 | ¥3,350.00 | +0.30% | ¥3,340.00 | ¥3,385.00 | ¥3,335.00 | 66.40K |
| 2026-06-23 | ¥3,340.00 | -0.89% | ¥3,350.00 | ¥3,355.00 | ¥3,310.00 | 113.60K |
| 2026-06-22 | ¥3,370.00 | 0.00% | ¥3,355.00 | ¥3,385.00 | ¥3,345.00 | 133.90K |
| 2026-06-19 | ¥3,370.00 | -0.44% | ¥3,370.00 | ¥3,390.00 | ¥3,350.00 | 162.70K |
| 2026-06-18 | ¥3,385.00 | +1.35% | ¥3,345.00 | ¥3,385.00 | ¥3,335.00 | 79.70K |
| 2026-06-17 | ¥3,340.00 | -1.04% | ¥3,420.00 | ¥3,420.00 | ¥3,340.00 | 75.10K |
| 2026-06-16 | ¥3,375.00 | -0.88% | ¥3,400.00 | ¥3,400.00 | ¥3,340.00 | 89.20K |
| 2026-06-15 | ¥3,405.00 | -0.73% | ¥3,430.00 | ¥3,460.00 | ¥3,395.00 | 64.70K |
| 2026-06-12 | ¥3,430.00 | -0.44% | ¥3,415.00 | ¥3,475.00 | ¥3,405.00 | 101.50K |
| 2026-06-11 | ¥3,445.00 | +1.03% | ¥3,415.00 | ¥3,445.00 | ¥3,405.00 | 83.80K |
| 2026-06-10 | ¥3,410.00 | +1.04% | ¥3,375.00 | ¥3,420.00 | ¥3,360.00 | 82.90K |
| 2026-06-09 | ¥3,375.00 | -0.88% | ¥3,405.00 | ¥3,405.00 | ¥3,360.00 | 91.30K |
| 2026-06-08 | ¥3,405.00 | -0.29% | ¥3,420.00 | ¥3,450.00 | ¥3,390.00 | 105.20K |
| 2026-06-05 | ¥3,415.00 | -0.29% | ¥3,390.00 | ¥3,440.00 | ¥3,380.00 | 145.10K |
| 2026-06-04 | ¥3,425.00 | -1.01% | ¥3,395.00 | ¥3,445.00 | ¥3,395.00 | 86.50K |
| 2026-06-03 | ¥3,460.00 | -0.29% | ¥3,500.00 | ¥3,505.00 | ¥3,425.00 | 141.20K |
| 2026-06-02 | ¥3,470.00 | +0.73% | ¥3,460.00 | ¥3,495.00 | ¥3,460.00 | 114.60K |
| 2026-06-01 | ¥3,445.00 | +0.44% | ¥3,430.00 | ¥3,470.00 | ¥3,410.00 | 147.30K |
| 2026-05-29 | ¥3,430.00 | +1.03% | ¥3,405.00 | ¥3,495.00 | ¥3,405.00 | 150.30K |
| 2026-05-28 | ¥3,395.00 | +0.59% | ¥3,375.00 | ¥3,410.00 | ¥3,360.00 | 150.20K |
| 2026-05-27 | ¥3,375.00 | -0.59% | ¥3,365.00 | ¥3,390.00 | ¥3,345.00 | 87.40K |
| 2026-05-26 | ¥3,395.00 | +1.19% | ¥3,355.00 | ¥3,415.00 | ¥3,345.00 | 121.90K |
| 2026-05-25 | ¥3,355.00 | -1.90% | ¥3,400.00 | ¥3,410.00 | ¥3,315.00 | 135.30K |