Australia markets close in 19 minutes

TKC Corporation (9746.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,455.00-5.00 (-0.14%)
As of 02:33PM JST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20243,445.003,475.003,435.003,455.003,455.0032,500
27 June 20243,420.003,480.003,420.003,460.003,460.0086,800
26 June 20243,385.003,405.003,370.003,395.003,395.0049,500
25 June 20243,350.003,405.003,345.003,385.003,385.0044,300
24 June 20243,365.003,365.003,325.003,335.003,335.0046,400
21 June 20243,415.003,420.003,335.003,335.003,335.00160,600
20 June 20243,365.003,410.003,350.003,410.003,410.0095,400
19 June 20243,285.003,385.003,285.003,380.003,380.0081,600
18 June 20243,265.003,275.003,235.003,255.003,255.0062,000
17 June 20243,260.003,265.003,210.003,245.003,245.0056,100
14 June 20243,185.003,280.003,175.003,260.003,260.00119,700
13 June 20243,215.003,250.003,215.003,235.003,235.0058,700
12 June 20243,220.003,225.003,200.003,200.003,200.0048,600
11 June 20243,280.003,285.003,225.003,235.003,235.0050,900
10 June 20243,235.003,270.003,235.003,265.003,265.0060,800
07 June 20243,215.003,245.003,215.003,235.003,235.0047,300
06 June 20243,230.003,240.003,210.003,225.003,225.0076,100
05 June 20243,240.003,265.003,215.003,240.003,240.0066,900
04 June 20243,250.003,285.003,250.003,275.003,275.0064,100
03 June 20243,275.003,295.003,260.003,280.003,280.0094,400
31 May 20243,265.003,315.003,260.003,300.003,300.00153,000
30 May 20243,245.003,250.003,200.003,220.003,220.00109,000
29 May 20243,305.003,315.003,255.003,265.003,265.0078,500
28 May 20243,370.003,375.003,315.003,315.003,315.0060,700
27 May 20243,365.003,365.003,330.003,365.003,365.0061,800
24 May 20243,345.003,370.003,335.003,350.003,350.0081,000
23 May 20243,335.003,375.003,330.003,370.003,370.0097,000
22 May 20243,385.003,385.003,355.003,360.003,360.0087,100
21 May 20243,450.003,460.003,410.003,410.003,410.0064,700
20 May 20243,435.003,455.003,425.003,430.003,430.0051,900
17 May 20243,470.003,485.003,440.003,450.003,450.0081,000
16 May 20243,520.003,530.003,470.003,470.003,470.0056,200
15 May 20243,505.003,525.003,490.003,520.003,520.0083,000
14 May 20243,510.003,520.003,485.003,510.003,510.0069,100
13 May 20243,525.003,535.003,470.003,520.003,520.0070,700
10 May 20243,560.003,560.003,505.003,530.003,530.0083,200
09 May 20243,565.003,565.003,525.003,535.003,535.0044,300
08 May 20243,580.003,580.003,530.003,530.003,530.0067,500
07 May 20243,640.003,640.003,570.003,580.003,580.0066,600
02 May 20243,610.003,620.003,590.003,610.003,610.0042,500
01 May 20243,625.003,625.003,595.003,610.003,610.0050,200
30 Apr 20243,605.003,640.003,570.003,635.003,635.00113,900
26 Apr 20243,640.003,645.003,550.003,570.003,570.00502,100
25 Apr 20243,690.003,690.003,635.003,640.003,640.0085,400
24 Apr 20243,715.003,725.003,685.003,715.003,715.0070,900
23 Apr 20243,750.003,750.003,700.003,710.003,710.0047,000
22 Apr 20243,740.003,770.003,725.003,740.003,740.0069,500
19 Apr 20243,750.003,750.003,670.003,705.003,705.0093,500
18 Apr 20243,755.003,795.003,750.003,765.003,765.0050,600
17 Apr 20243,810.003,840.003,710.003,750.003,750.0091,200
16 Apr 20243,790.003,820.003,780.003,810.003,810.0080,000
15 Apr 20243,800.003,870.003,800.003,855.003,855.0094,700
12 Apr 20243,880.003,905.003,860.003,870.003,870.0075,100
11 Apr 20243,790.003,870.003,780.003,860.003,860.0095,100
10 Apr 20243,835.003,875.003,830.003,855.003,855.0071,200
09 Apr 20243,880.003,885.003,835.003,835.003,835.0086,500
08 Apr 20243,850.003,945.003,845.003,920.003,920.00106,300
05 Apr 20243,805.003,845.003,780.003,845.003,845.0076,200
04 Apr 20243,800.003,840.003,750.003,815.003,815.0087,900
03 Apr 20243,785.003,800.003,750.003,790.003,790.0073,700
02 Apr 20243,765.003,790.003,750.003,790.003,790.0067,400
01 Apr 20243,750.003,795.003,745.003,765.003,765.0074,300
29 Mar 20243,685.003,730.003,685.003,725.003,725.0019,300
28 Mar 20243,680.003,750.003,680.003,705.003,705.0054,200
28 Mar 202445 Dividend
27 Mar 20243,740.003,770.003,720.003,755.003,710.0067,700
26 Mar 20243,695.003,715.003,680.003,710.003,665.5463,400
25 Mar 20243,780.003,780.003,700.003,705.003,660.6069,600
22 Mar 20243,810.003,845.003,795.003,805.003,759.4078,400
21 Mar 20243,815.003,840.003,795.003,800.003,754.4641,400
19 Mar 20243,795.003,815.003,775.003,805.003,759.4036,000
18 Mar 20243,780.003,805.003,760.003,795.003,749.5274,400
15 Mar 20243,705.003,765.003,705.003,735.003,690.2462,100
14 Mar 20243,685.003,710.003,645.003,705.003,660.6055,100
13 Mar 20243,655.003,665.003,625.003,660.003,616.1436,400
12 Mar 20243,670.003,670.003,570.003,635.003,591.4459,200
11 Mar 20243,595.003,630.003,590.003,620.003,576.6267,600
08 Mar 20243,630.003,655.003,600.003,625.003,581.5675,800
07 Mar 20243,675.003,680.003,655.003,665.003,621.0843,100
06 Mar 20243,670.003,690.003,655.003,655.003,611.2051,000
05 Mar 20243,675.003,700.003,660.003,670.003,626.0246,500
04 Mar 20243,670.003,700.003,655.003,675.003,630.9651,600
01 Mar 20243,685.003,685.003,655.003,665.003,621.08102,900
29 Feb 20243,720.003,730.003,695.003,705.003,660.6047,600
28 Feb 20243,695.003,715.003,675.003,705.003,660.6048,600
27 Feb 20243,650.003,725.003,650.003,720.003,675.4279,800
26 Feb 20243,695.003,705.003,675.003,680.003,635.9036,300
22 Feb 20243,680.003,700.003,650.003,680.003,635.9055,300
21 Feb 20243,675.003,690.003,650.003,670.003,626.0249,700
20 Feb 20243,725.003,730.003,690.003,700.003,655.6647,900
19 Feb 20243,710.003,720.003,665.003,685.003,640.8428,800
16 Feb 20243,755.003,755.003,705.003,720.003,675.4244,900
15 Feb 20243,750.003,775.003,710.003,720.003,675.4278,800
14 Feb 20243,775.003,775.003,655.003,720.003,675.42111,900
13 Feb 20243,795.003,795.003,740.003,780.003,734.7099,700
09 Feb 20243,775.003,815.003,770.003,795.003,749.5249,900
08 Feb 20243,795.003,815.003,745.003,790.003,744.5849,200
07 Feb 20243,795.003,815.003,755.003,790.003,744.5855,900
06 Feb 20243,855.003,870.003,800.003,810.003,764.3447,600
05 Feb 20243,875.003,895.003,855.003,855.003,808.8034,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...