TKP Corporation (TYO:3479)
Japan
· Delayed Price · Currency is JPY 2,012.00
-23.00 (-1.13%)
Aug 29, 2025, 3:30 PM JST
TKP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2,005.00 | 2,029.00 | 2,002.00 | 2,026.00 | - | -0.44% | 12,000 |
| Aug 28, 2025 | 2,014.00 | 2,092.00 | 1,993.00 | 2,035.00 | 2,035.00 | 1.04% | 144,700 |
| Aug 27, 2025 | 2,015.00 | 2,037.00 | 2,000.00 | 2,014.00 | 2,014.00 | -0.05% | 48,400 |
| Aug 26, 2025 | 2,032.00 | 2,045.00 | 2,013.00 | 2,015.00 | 2,015.00 | -2.37% | 71,700 |
| Aug 25, 2025 | 2,049.00 | 2,098.00 | 2,048.00 | 2,064.00 | 2,064.00 | 0.68% | 102,500 |
| Aug 22, 2025 | 2,070.00 | 2,093.00 | 2,047.00 | 2,050.00 | 2,050.00 | -0.87% | 72,200 |
| Aug 21, 2025 | 2,098.00 | 2,117.00 | 2,051.00 | 2,068.00 | 2,068.00 | -2.59% | 108,200 |
| Aug 20, 2025 | 2,048.00 | 2,143.00 | 2,047.00 | 2,123.00 | 2,123.00 | 2.21% | 176,200 |
| Aug 19, 2025 | 2,105.00 | 2,129.00 | 2,039.00 | 2,077.00 | 2,077.00 | 2.52% | 166,400 |
| Aug 18, 2025 | 2,045.00 | 2,077.00 | 2,006.00 | 2,026.00 | 2,026.00 | -1.03% | 212,900 |
| Aug 15, 2025 | 2,150.00 | 2,200.00 | 2,024.00 | 2,047.00 | 2,047.00 | 9.29% | 710,900 |
| Aug 14, 2025 | 1,856.00 | 1,902.00 | 1,856.00 | 1,873.00 | 1,873.00 | 0.16% | 91,000 |
| Aug 13, 2025 | 1,896.00 | 1,901.00 | 1,866.00 | 1,870.00 | 1,870.00 | -1.58% | 79,100 |
| Aug 12, 2025 | 1,880.00 | 1,929.00 | 1,866.00 | 1,900.00 | 1,900.00 | 1.17% | 84,000 |
| Aug 8, 2025 | 1,943.00 | 1,967.00 | 1,877.00 | 1,878.00 | 1,878.00 | -3.30% | 166,600 |
| Aug 7, 2025 | 1,919.00 | 1,950.00 | 1,903.00 | 1,942.00 | 1,942.00 | 0.36% | 53,900 |
| Aug 6, 2025 | 1,935.00 | 1,957.00 | 1,911.00 | 1,935.00 | 1,935.00 | 1.26% | 121,000 |
| Aug 5, 2025 | 1,896.00 | 1,935.00 | 1,886.00 | 1,911.00 | 1,911.00 | 2.08% | 89,800 |
| Aug 4, 2025 | 1,839.00 | 1,894.00 | 1,830.00 | 1,872.00 | 1,872.00 | -0.37% | 57,100 |
| Aug 1, 2025 | 1,838.00 | 1,879.00 | 1,830.00 | 1,879.00 | 1,879.00 | 2.68% | 80,500 |
| Jul 31, 2025 | 1,824.00 | 1,830.00 | 1,801.00 | 1,830.00 | 1,830.00 | 0.44% | 60,500 |
| Jul 30, 2025 | 1,806.00 | 1,826.00 | 1,802.00 | 1,822.00 | 1,822.00 | -0.11% | 48,500 |
| Jul 29, 2025 | 1,841.00 | 1,880.00 | 1,803.00 | 1,824.00 | 1,824.00 | -0.92% | 63,400 |
| Jul 28, 2025 | 1,850.00 | 1,884.00 | 1,833.00 | 1,841.00 | 1,841.00 | -0.43% | 84,500 |
| Jul 25, 2025 | 1,826.00 | 1,857.00 | 1,816.00 | 1,849.00 | 1,849.00 | 0.11% | 98,900 |
| Jul 24, 2025 | 1,898.00 | 1,900.00 | 1,831.00 | 1,847.00 | 1,847.00 | -3.15% | 233,500 |
| Jul 23, 2025 | 1,832.00 | 1,920.00 | 1,816.00 | 1,907.00 | 1,907.00 | 7.20% | 313,700 |
| Jul 22, 2025 | 1,822.00 | 1,825.00 | 1,751.00 | 1,779.00 | 1,779.00 | -0.67% | 160,400 |
| Jul 18, 2025 | 1,779.00 | 1,848.00 | 1,760.00 | 1,791.00 | 1,791.00 | 4.01% | 280,800 |
| Jul 17, 2025 | 1,750.00 | 1,769.00 | 1,701.00 | 1,722.00 | 1,722.00 | -1.09% | 372,500 |
| Jul 16, 2025 | 1,790.00 | 1,800.00 | 1,702.00 | 1,741.00 | 1,741.00 | -8.90% | 1,079,400 |
| Jul 15, 2025 | 1,930.00 | 1,941.00 | 1,887.00 | 1,911.00 | 1,911.00 | 1.00% | 258,700 |
| Jul 14, 2025 | 1,910.00 | 1,933.00 | 1,890.00 | 1,892.00 | 1,892.00 | -1.05% | 124,900 |
| Jul 11, 2025 | 1,966.00 | 1,995.00 | 1,910.00 | 1,912.00 | 1,912.00 | -2.25% | 154,800 |
| Jul 10, 2025 | 1,876.00 | 1,957.00 | 1,856.00 | 1,956.00 | 1,956.00 | 3.49% | 190,200 |
| Jul 9, 2025 | 1,829.00 | 1,895.00 | 1,814.00 | 1,890.00 | 1,890.00 | 2.33% | 222,600 |
| Jul 8, 2025 | 1,807.00 | 1,848.00 | 1,777.00 | 1,847.00 | 1,847.00 | 0.71% | 149,000 |
| Jul 7, 2025 | 1,775.00 | 1,863.00 | 1,775.00 | 1,834.00 | 1,834.00 | 2.75% | 242,200 |
| Jul 4, 2025 | 1,752.00 | 1,790.00 | 1,740.00 | 1,785.00 | 1,785.00 | 1.65% | 172,800 |
| Jul 3, 2025 | 1,731.00 | 1,774.00 | 1,722.00 | 1,756.00 | 1,756.00 | 1.09% | 84,600 |
| Jul 2, 2025 | 1,706.00 | 1,752.00 | 1,681.00 | 1,737.00 | 1,737.00 | 0.06% | 148,900 |
| Jul 1, 2025 | 1,804.00 | 1,811.00 | 1,731.00 | 1,736.00 | 1,736.00 | -3.13% | 156,900 |
| Jun 30, 2025 | 1,796.00 | 1,830.00 | 1,773.00 | 1,792.00 | 1,792.00 | 1.13% | 164,100 |
| Jun 27, 2025 | 1,790.00 | 1,800.00 | 1,758.00 | 1,772.00 | 1,772.00 | -1.56% | 124,300 |
| Jun 26, 2025 | 1,810.00 | 1,822.00 | 1,788.00 | 1,800.00 | 1,800.00 | -1.15% | 123,100 |
| Jun 25, 2025 | 1,803.00 | 1,831.00 | 1,791.00 | 1,821.00 | 1,821.00 | 0.22% | 94,800 |
| Jun 24, 2025 | 1,844.00 | 1,860.00 | 1,800.00 | 1,817.00 | 1,817.00 | 0.33% | 160,600 |
| Jun 23, 2025 | 1,813.00 | 1,824.00 | 1,778.00 | 1,811.00 | 1,811.00 | -0.98% | 131,200 |
| Jun 20, 2025 | 1,895.00 | 1,895.00 | 1,811.00 | 1,829.00 | 1,829.00 | -3.69% | 200,800 |
| Jun 19, 2025 | 1,893.00 | 1,928.00 | 1,886.00 | 1,899.00 | 1,899.00 | 0.05% | 97,600 |