TKP Corporation - 3479.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1,813	1,806	1,806	1,828	1,766	214,600
October 23, 2025	1,744	1,793	1,793	1,826	1,728	310,300
October 22, 2025	1,722	1,710	1,710	1,762	1,706	174,600
October 21, 2025	1,650	1,702	1,702	1,711	1,636	251,300
October 20, 2025	1,634	1,639	1,639	1,649	1,617	175,800
October 17, 2025	1,637	1,634	1,634	1,673	1,610	293,100
October 16, 2025	1,695	1,629	1,629	1,714	1,628	803,000
October 15, 2025	1,821	1,825	1,825	1,838	1,795	235,200
October 14, 2025	1,781	1,804	1,804	1,844	1,781	187,000
October 10, 2025	1,795	1,799	1,799	1,805	1,770	127,300
October 09, 2025	1,819	1,809	1,809	1,825	1,792	77,600
October 08, 2025	1,823	1,802	1,802	1,832	1,802	82,200
October 07, 2025	1,829	1,835	1,835	1,848	1,806	83,500
October 06, 2025	1,832	1,835	1,835	1,845	1,801	138,900
October 03, 2025	1,753	1,797	1,797	1,803	1,753	177,700
October 02, 2025	1,804	1,763	1,763	1,808	1,755	290,300
October 01, 2025	1,939	1,844	1,844	1,947	1,834	343,900
September 30, 2025	2,023	1,936	1,936	2,028	1,927	236,100
September 29, 2025	2,050	2,050	2,050	2,062	2,034	86,300
September 26, 2025	2,030	2,050	2,050	2,059	2,015	71,600
September 25, 2025	1,999	2,015	2,015	2,021	1,997	54,100
September 24, 2025	2,049	2,005	2,005	2,049	1,990	137,600
September 22, 2025	2,060	2,048	2,048	2,087	2,040	64,200
September 19, 2025	2,045	2,080	2,080	2,080	2,035	91,500
September 18, 2025	2,046	2,039	2,039	2,063	2,026	63,900
September 17, 2025	2,046	2,039	2,039	2,063	2,026	72,400
September 16, 2025	2,077	2,062	2,062	2,090	2,052	74,000
September 12, 2025	2,060	2,041	2,041	2,074	2,023	67,500
September 11, 2025	2,049	2,010	2,010	2,052	2,008	87,500
September 10, 2025	2,041	2,071	2,071	2,071	2,013	67,500
September 09, 2025	2,078	2,053	2,053	2,078	2,028	67,200
September 08, 2025	1,997	2,042	2,042	2,052	1,997	112,600
September 05, 2025	1,970	1,982	1,982	1,995	1,964	74,600
September 04, 2025	1,950	1,967	1,967	1,975	1,950	44,100
September 03, 2025	1,958	1,938	1,938	1,981	1,930	81,500
September 02, 2025	2,001	1,967	1,967	2,010	1,961	89,200
September 01, 2025	2,009	2,010	2,010	2,038	2,000	47,200
August 29, 2025	2,005	2,012	2,012	2,029	2,002	35,300
August 28, 2025	2,014	2,035	2,035	2,092	1,993	144,700
August 27, 2025	2,015	2,014	2,014	2,037	2,000	48,400
August 26, 2025	2,032	2,015	2,015	2,045	2,013	71,700
August 25, 2025	2,049	2,064	2,064	2,098	2,048	102,500
August 22, 2025	2,070	2,050	2,050	2,093	2,047	72,200
August 21, 2025	2,098	2,068	2,068	2,117	2,051	108,200
August 20, 2025	2,048	2,123	2,123	2,143	2,047	176,200
August 19, 2025	2,105	2,077	2,077	2,129	2,039	166,400
August 18, 2025	2,045	2,026	2,028	2,077	2,006	212,900
August 15, 2025	2,150	2,047	2,047	2,200	2,024	710,900
August 14, 2025	1,856	1,873	1,873	1,902	1,856	91,000
August 13, 2025	1,896	1,870	1,870	1,901	1,866	79,100
August 12, 2025	1,880	1,900	1,900	1,929	1,866	84,000
August 08, 2025	1,943	1,878	1,878	1,967	1,877	166,600
August 07, 2025	1,919	1,942	1,942	1,950	1,903	53,900
August 06, 2025	1,935	1,935	1,935	1,957	1,911	121,000
August 05, 2025	1,896	1,911	1,911	1,935	1,886	89,800
August 04, 2025	1,839	1,872	1,872	1,894	1,830	57,100
August 01, 2025	1,838	1,879	1,879	1,879	1,830	80,500
July 31, 2025	1,824	1,830	1,830	1,830	1,801	60,500
July 30, 2025	1,806	1,822	1,822	1,826	1,802	48,500
July 29, 2025	1,841	1,824	1,824	1,880	1,803	63,400

TKP Corporation (3479.T) JPX