Tekken Corporation - 1815.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,345	3,350	3,355	3,385	3,330	33,200
August 15, 2025	3,375	3,340	3,340	3,380	3,330	37,900
August 14, 2025	3,335	3,345	3,345	3,355	3,290	37,800
August 13, 2025	3,335	3,345	3,345	3,385	3,335	48,900
August 12, 2025	3,345	3,335	3,335	3,370	3,315	73,000
August 08, 2025	3,420	3,350	3,350	3,430	3,330	111,600
August 07, 2025	3,430	3,420	3,420	3,600	3,355	300,300
August 06, 2025	3,290	3,400	3,400	3,400	3,290	76,500
August 05, 2025	3,255	3,260	3,260	3,275	3,230	23,400
August 04, 2025	3,190	3,255	3,255	3,255	3,190	34,600
August 01, 2025	3,150	3,255	3,255	3,255	3,150	64,600
July 31, 2025	3,090	3,150	3,150	3,170	3,085	42,700
July 30, 2025	3,050	3,095	3,095	3,095	3,050	23,600
July 29, 2025	3,065	3,060	3,060	3,085	3,045	27,500
July 28, 2025	3,095	3,085	3,085	3,125	3,080	51,400
July 25, 2025	3,050	3,080	3,080	3,090	3,030	63,200
July 24, 2025	3,025	3,035	3,035	3,065	3,005	64,100
July 23, 2025	3,055	3,015	3,015	3,070	3,015	48,400
July 22, 2025	3,060	3,045	3,045	3,065	3,000	28,300
July 18, 2025	3,020	3,060	3,060	3,070	3,020	41,300
July 17, 2025	3,015	3,035	3,035	3,035	2,999	30,800
July 16, 2025	3,020	3,015	3,015	3,070	3,005	30,900
July 15, 2025	3,040	3,010	3,010	3,060	3,010	34,800
July 14, 2025	3,020	3,055	3,055	3,055	3,020	38,600
July 11, 2025	3,000	3,015	3,015	3,045	2,992	79,700
July 10, 2025	2,995	2,987	2,987	3,000	2,964	57,400
July 09, 2025	2,970	2,990	2,990	2,999	2,963	43,600
July 08, 2025	2,962	2,964	2,964	2,972	2,950	40,500
July 07, 2025	2,893	2,962	2,962	2,965	2,863	55,900
July 04, 2025	2,894	2,914	2,914	2,924	2,892	30,300
July 03, 2025	2,888	2,894	2,894	2,894	2,856	35,900
July 02, 2025	2,889	2,907	2,907	2,928	2,855	32,600
July 01, 2025	2,878	2,889	2,889	2,923	2,878	30,500
June 30, 2025	2,882	2,888	2,888	2,903	2,874	27,200
June 27, 2025	2,856	2,875	2,875	2,883	2,836	50,600
June 26, 2025	2,853	2,850	2,850	2,859	2,833	32,200
June 25, 2025	2,891	2,852	2,852	2,891	2,852	32,600
June 24, 2025	2,890	2,890	2,890	2,899	2,852	46,100
June 23, 2025	2,822	2,865	2,865	2,879	2,822	36,800
June 20, 2025	2,875	2,825	2,825	2,877	2,825	66,000
June 19, 2025	2,820	2,850	2,850	2,850	2,817	22,800
June 18, 2025	2,775	2,820	2,820	2,870	2,775	57,200
June 17, 2025	2,799	2,779	2,779	2,799	2,774	15,900
June 16, 2025	2,797	2,776	2,776	2,800	2,771	30,600
June 13, 2025	2,790	2,768	2,768	2,791	2,750	36,600
June 12, 2025	2,767	2,790	2,790	2,790	2,762	20,500
June 11, 2025	2,798	2,786	2,786	2,798	2,769	32,600
June 10, 2025	2,795	2,789	2,789	2,823	2,786	38,700
June 09, 2025	2,772	2,787	2,787	2,787	2,761	39,100
June 06, 2025	2,714	2,770	2,770	2,770	2,714	30,300
June 05, 2025	2,728	2,724	2,724	2,757	2,711	39,600
June 04, 2025	2,710	2,729	2,729	2,742	2,709	31,700
June 03, 2025	2,704	2,690	2,690	2,705	2,681	25,600
June 02, 2025	2,671	2,700	2,700	2,710	2,668	36,700
May 30, 2025	2,657	2,678	2,678	2,693	2,657	26,800
May 29, 2025	2,684	2,680	2,680	2,692	2,666	29,000
May 28, 2025	2,669	2,659	2,659	2,679	2,657	27,600
May 27, 2025	2,661	2,647	2,647	2,664	2,642	18,200
May 26, 2025	2,655	2,660	2,660	2,676	2,655	20,600
May 23, 2025	2,655	2,667	2,667	2,676	2,650	34,600

Tekken Corporation (1815.T) JPX