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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,747	1,736	1,736	1,756	1,724	67,900
December 04, 2025	1,770	1,760	1,760	1,780	1,749	71,300
December 03, 2025	1,772	1,755	1,755	1,789	1,749	65,500
December 02, 2025	1,787	1,772	1,772	1,797	1,766	66,000
December 01, 2025	1,832	1,791	1,791	1,838	1,780	84,700
November 28, 2025	1,800	1,842	1,842	1,860	1,794	201,400
November 27, 2025	1,750	1,795	1,795	1,798	1,738	110,900
November 26, 2025	1,711	1,743	1,743	1,748	1,700	80,500
November 25, 2025	1,740	1,735	1,735	1,760	1,726	95,000
November 21, 2025	1,700	1,730	1,730	1,732	1,695	76,200
November 20, 2025	1,692	1,698	1,698	1,701	1,670	86,700
November 19, 2025	1,658	1,652	1,652	1,669	1,630	69,000
November 18, 2025	1,653	1,651	1,651	1,668	1,634	134,600
November 17, 2025	1,725	1,684	1,684	1,725	1,671	152,600
November 14, 2025	1,697	1,725	1,725	1,744	1,690	98,100
November 13, 2025	1,741	1,705	1,705	1,746	1,703	101,100
November 12, 2025	1,723	1,754	1,754	1,771	1,723	86,200
November 11, 2025	1,746	1,732	1,732	1,749	1,716	49,200
November 10, 2025	1,730	1,744	1,744	1,753	1,724	61,800
November 07, 2025	1,720	1,724	1,724	1,724	1,697	54,400
November 06, 2025	1,710	1,696	1,696	1,722	1,693	74,200
November 05, 2025	1,727	1,710	1,710	1,735	1,682	136,700
November 04, 2025	1,722	1,726	1,726	1,736	1,707	137,900
October 31, 2025	1,725	1,755	1,755	1,780	1,725	89,500
October 30, 2025	1,742	1,738	1,738	1,749	1,727	109,200
October 29, 2025	1,751	1,736	1,736	1,774	1,730	144,600
October 28, 2025	1,831	1,773	1,773	1,838	1,771	140,700
October 27, 2025	1,815	1,831	1,831	1,864	1,815	177,600
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

TKP Corporation (3479.T) JPX