Canada markets close in 1 hour 56 minutes

TKC Corporation (9746.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,360.00-50.00 (-1.47%)
At close: 03:15PM JST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20243,385.003,385.003,355.003,360.003,360.0087,100
May 21, 20243,450.003,460.003,410.003,410.003,410.0064,700
May 20, 20243,435.003,455.003,425.003,430.003,430.0051,900
May 17, 20243,470.003,485.003,440.003,450.003,450.0081,000
May 16, 20243,520.003,530.003,470.003,470.003,470.0056,200
May 15, 20243,505.003,525.003,490.003,520.003,520.0083,000
May 14, 20243,510.003,520.003,485.003,510.003,510.0069,100
May 13, 20243,525.003,535.003,470.003,520.003,520.0070,700
May 10, 20243,560.003,560.003,505.003,530.003,530.0083,200
May 09, 20243,565.003,565.003,525.003,535.003,535.0044,300
May 08, 20243,580.003,580.003,530.003,530.003,530.0067,500
May 07, 20243,640.003,640.003,570.003,580.003,580.0066,600
May 02, 20243,610.003,620.003,590.003,610.003,610.0042,500
May 01, 20243,625.003,625.003,595.003,610.003,610.0050,200
Apr 30, 20243,605.003,640.003,570.003,635.003,635.00113,900
Apr 26, 20243,640.003,645.003,550.003,570.003,570.00502,100
Apr 25, 20243,690.003,690.003,635.003,640.003,640.0085,400
Apr 24, 20243,715.003,725.003,685.003,715.003,715.0070,900
Apr 23, 20243,750.003,750.003,700.003,710.003,710.0047,000
Apr 22, 20243,740.003,770.003,725.003,740.003,740.0069,500
Apr 19, 20243,750.003,750.003,670.003,705.003,705.0093,500
Apr 18, 20243,755.003,795.003,750.003,765.003,765.0050,600
Apr 17, 20243,810.003,840.003,710.003,750.003,750.0091,200
Apr 16, 20243,790.003,820.003,780.003,810.003,810.0080,000
Apr 15, 20243,800.003,870.003,800.003,855.003,855.0094,700
Apr 12, 20243,880.003,905.003,860.003,870.003,870.0075,100
Apr 11, 20243,790.003,870.003,780.003,860.003,860.0095,100
Apr 10, 20243,835.003,875.003,830.003,855.003,855.0071,200
Apr 09, 20243,880.003,885.003,835.003,835.003,835.0086,500
Apr 08, 20243,850.003,945.003,845.003,920.003,920.00106,300
Apr 05, 20243,805.003,845.003,780.003,845.003,845.0076,200
Apr 04, 20243,800.003,840.003,750.003,815.003,815.0087,900
Apr 03, 20243,785.003,800.003,750.003,790.003,790.0073,700
Apr 02, 20243,765.003,790.003,750.003,790.003,790.0067,400
Apr 01, 20243,750.003,795.003,745.003,765.003,765.0074,300
Mar 29, 20243,685.003,730.003,685.003,725.003,725.0019,300
Mar 28, 20243,680.003,750.003,680.003,705.003,705.0054,200
Mar 28, 202445 Dividend
Mar 27, 20243,740.003,770.003,720.003,755.003,710.0067,700
Mar 26, 20243,695.003,715.003,680.003,710.003,665.5463,400
Mar 25, 20243,780.003,780.003,700.003,705.003,660.6069,600
Mar 22, 20243,810.003,845.003,795.003,805.003,759.4078,400
Mar 21, 20243,815.003,840.003,795.003,800.003,754.4641,400
Mar 19, 20243,795.003,815.003,775.003,805.003,759.4036,000
Mar 18, 20243,780.003,805.003,760.003,795.003,749.5274,400
Mar 15, 20243,705.003,765.003,705.003,735.003,690.2462,100
Mar 14, 20243,685.003,710.003,645.003,705.003,660.6055,100
Mar 13, 20243,655.003,665.003,625.003,660.003,616.1436,400
Mar 12, 20243,670.003,670.003,570.003,635.003,591.4459,200
Mar 11, 20243,595.003,630.003,590.003,620.003,576.6267,600
Mar 08, 20243,630.003,655.003,600.003,625.003,581.5675,800
Mar 07, 20243,675.003,680.003,655.003,665.003,621.0843,100
Mar 06, 20243,670.003,690.003,655.003,655.003,611.2051,000
Mar 05, 20243,675.003,700.003,660.003,670.003,626.0246,500
Mar 04, 20243,670.003,700.003,655.003,675.003,630.9651,600
Mar 01, 20243,685.003,685.003,655.003,665.003,621.08102,900
Feb 29, 20243,720.003,730.003,695.003,705.003,660.6047,600
Feb 28, 20243,695.003,715.003,675.003,705.003,660.6048,600
Feb 27, 20243,650.003,725.003,650.003,720.003,675.4279,800
Feb 26, 20243,695.003,705.003,675.003,680.003,635.9036,300
Feb 22, 20243,680.003,700.003,650.003,680.003,635.9055,300
Feb 21, 20243,675.003,690.003,650.003,670.003,626.0249,700
Feb 20, 20243,725.003,730.003,690.003,700.003,655.6647,900
Feb 19, 20243,710.003,720.003,665.003,685.003,640.8428,800
Feb 16, 20243,755.003,755.003,705.003,720.003,675.4244,900
Feb 15, 20243,750.003,775.003,710.003,720.003,675.4278,800
Feb 14, 20243,775.003,775.003,655.003,720.003,675.42111,900
Feb 13, 20243,795.003,795.003,740.003,780.003,734.7099,700
Feb 09, 20243,775.003,815.003,770.003,795.003,749.5249,900
Feb 08, 20243,795.003,815.003,745.003,790.003,744.5849,200
Feb 07, 20243,795.003,815.003,755.003,790.003,744.5855,900
Feb 06, 20243,855.003,870.003,800.003,810.003,764.3447,600
Feb 05, 20243,875.003,895.003,855.003,855.003,808.8034,000
Feb 02, 20243,880.003,905.003,875.003,875.003,828.5640,300
Feb 01, 20243,865.003,900.003,845.003,885.003,838.4496,400
Jan 31, 20243,785.003,835.003,780.003,835.003,789.0442,000
Jan 30, 20243,815.003,825.003,790.003,800.003,754.4632,900
Jan 29, 20243,785.003,810.003,780.003,790.003,744.5825,000
Jan 26, 20243,800.003,820.003,770.003,785.003,739.6439,400
Jan 25, 20243,785.003,835.003,785.003,820.003,774.2234,100
Jan 24, 20243,850.003,865.003,785.003,800.003,754.4643,400
Jan 23, 20243,900.003,935.003,880.003,895.003,848.3256,200
Jan 22, 20243,870.003,880.003,835.003,875.003,828.5631,200
Jan 19, 20243,810.003,860.003,810.003,845.003,798.9247,800
Jan 18, 20243,780.003,825.003,780.003,805.003,759.4049,400
Jan 17, 20243,825.003,875.003,805.003,815.003,769.2848,700
Jan 16, 20243,815.003,875.003,795.003,820.003,774.2241,100
Jan 15, 20243,815.003,820.003,795.003,805.003,759.404,200
Jan 12, 20243,805.003,815.003,775.003,810.003,764.3463,000
Jan 11, 20243,785.003,820.003,765.003,795.003,749.52110,500
Jan 10, 20243,750.003,765.003,720.003,755.003,710.0088,600
Jan 09, 20243,720.003,745.003,705.003,740.003,695.1888,500
Jan 05, 20243,685.003,700.003,645.003,690.003,645.7863,600
Jan 04, 20243,755.003,755.003,635.003,670.003,626.02118,400
Dec 29, 20233,750.003,760.003,715.003,760.003,714.9461,800
Dec 28, 20233,700.003,740.003,700.003,740.003,695.1859,200
Dec 27, 20233,685.003,695.003,665.003,695.003,650.7244,100
Dec 26, 20233,675.003,690.003,660.003,680.003,635.9048,600
Dec 25, 20233,630.003,680.003,630.003,665.003,621.0848,300
Dec 22, 20233,600.003,635.003,595.003,630.003,586.5068,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...