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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	1,850	1,841	1,841	1,884	1,833	84,500
July 25, 2025	1,826	1,849	1,849	1,857	1,816	98,900
July 24, 2025	1,898	1,847	1,847	1,900	1,831	233,500
July 23, 2025	1,832	1,907	1,907	1,920	1,816	313,700
July 22, 2025	1,822	1,779	1,779	1,825	1,751	160,400
July 18, 2025	1,779	1,791	1,791	1,848	1,760	280,800
July 17, 2025	1,750	1,722	1,722	1,769	1,701	372,500
July 16, 2025	1,790	1,741	1,741	1,800	1,702	1.08M
July 15, 2025	1,930	1,911	1,911	1,941	1,887	258,700
July 14, 2025	1,910	1,892	1,892	1,933	1,890	124,900
July 11, 2025	1,966	1,912	1,912	1,995	1,910	154,800
July 10, 2025	1,876	1,956	1,956	1,957	1,856	190,200
July 09, 2025	1,829	1,890	1,890	1,895	1,814	222,600
July 08, 2025	1,807	1,847	1,847	1,848	1,777	149,000
July 07, 2025	1,775	1,834	1,834	1,863	1,775	242,200
July 04, 2025	1,752	1,785	1,785	1,790	1,740	172,800
July 03, 2025	1,731	1,756	1,756	1,774	1,722	84,600
July 02, 2025	1,706	1,737	1,737	1,752	1,681	148,900
July 01, 2025	1,804	1,736	1,736	1,811	1,731	156,900
June 30, 2025	1,796	1,792	1,792	1,830	1,773	164,100
June 27, 2025	1,790	1,772	1,772	1,800	1,758	124,300
June 26, 2025	1,810	1,800	1,800	1,822	1,788	123,100
June 25, 2025	1,803	1,821	1,821	1,831	1,791	94,800
June 24, 2025	1,844	1,817	1,817	1,860	1,800	160,600
June 23, 2025	1,813	1,811	1,811	1,824	1,778	131,200
June 20, 2025	1,895	1,829	1,829	1,895	1,811	200,800
June 19, 2025	1,893	1,899	1,899	1,928	1,886	97,600
June 18, 2025	1,871	1,898	1,898	1,925	1,869	158,100
June 17, 2025	1,862	1,873	1,873	1,878	1,850	109,100
June 16, 2025	1,910	1,869	1,869	1,913	1,856	148,700
June 13, 2025	2,009	1,886	1,886	2,014	1,881	196,000
June 12, 2025	1,981	1,973	1,973	1,995	1,968	77,100
June 11, 2025	2,015	1,993	1,993	2,026	1,982	84,300
June 10, 2025	2,000	2,001	2,001	2,009	1,982	80,200
June 09, 2025	2,007	1,997	1,997	2,041	1,986	147,000
June 06, 2025	2,117	1,988	1,988	2,120	1,977	365,000
June 05, 2025	2,160	2,143	2,143	2,179	2,126	174,000
June 04, 2025	2,123	2,180	2,180	2,182	2,103	282,800
June 03, 2025	2,123	2,100	2,100	2,150	2,091	300,000
June 02, 2025	1,901	2,133	2,133	2,133	1,900	774,200
May 30, 2025	1,992	1,901	1,901	1,992	1,899	171,400
May 29, 2025	2,007	1,969	1,969	2,015	1,942	180,100

TKP Corporation (3479.T) JPX