TKC Corporation - 9746.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,130	4,090	4,090	4,130	4,065	36,800
October 16, 2025	4,175	4,135	4,135	4,175	4,120	36,800
October 15, 2025	4,190	4,140	4,140	4,190	4,130	34,300
October 14, 2025	4,145	4,135	4,135	4,200	4,110	56,400
October 10, 2025	4,195	4,205	4,205	4,235	4,185	46,300
October 09, 2025	4,210	4,245	4,245	4,275	4,210	47,600
October 08, 2025	4,270	4,240	4,240	4,295	4,235	56,400
October 07, 2025	4,195	4,235	4,235	4,240	4,185	53,000
October 06, 2025	4,200	4,185	4,185	4,200	4,150	60,100
October 03, 2025	4,090	4,095	4,095	4,125	4,090	34,300
October 02, 2025	4,100	4,090	4,090	4,110	4,070	55,300
October 01, 2025	4,190	4,110	4,110	4,200	4,110	103,900
September 30, 2025	4,210	4,230	4,230	4,245	4,185	69,400
September 29, 2025	4,295	4,200	4,200	4,300	4,200	85,600
September 26, 2025	4,310	4,345	4,345	4,355	4,305	68,800
September 25, 2025	4,295	4,300	4,300	4,310	4,285	45,500
September 24, 2025	4,325	4,295	4,295	4,325	4,275	53,600
September 22, 2025	4,305	4,325	4,325	4,335	4,305	36,700
September 19, 2025	4,285	4,305	4,305	4,320	4,275	131,900
September 18, 2025	4,275	4,285	4,285	4,295	4,265	64,100
September 17, 2025	4,300	4,260	4,260	4,300	4,240	64,200
September 16, 2025	4,350	4,325	4,325	4,385	4,285	74,800
September 12, 2025	4,390	4,350	4,350	4,390	4,350	78,600
September 11, 2025	4,300	4,345	4,345	4,360	4,300	57,700
September 10, 2025	4,290	4,290	4,290	4,320	4,275	60,500
September 09, 2025	4,375	4,285	4,285	4,375	4,275	98,000
September 08, 2025	4,330	4,375	4,375	4,385	4,310	111,800
September 05, 2025	4,325	4,325	4,325	4,350	4,305	47,200
September 04, 2025	4,385	4,340	4,340	4,385	4,315	57,000
September 03, 2025	4,350	4,385	4,385	4,385	4,345	73,800
September 02, 2025	4,370	4,340	4,340	4,390	4,340	42,200
September 01, 2025	4,390	4,385	4,385	4,420	4,360	75,900
August 29, 2025	4,400	4,420	4,420	4,425	4,370	46,900
August 28, 2025	4,385	4,415	4,415	4,435	4,385	38,200
August 27, 2025	4,415	4,420	4,420	4,430	4,380	41,800
August 26, 2025	4,480	4,415	4,415	4,505	4,415	106,000
August 25, 2025	4,515	4,480	4,480	4,545	4,460	105,400
August 22, 2025	4,525	4,515	4,515	4,540	4,475	61,000
August 21, 2025	4,510	4,550	4,550	4,550	4,500	33,900
August 20, 2025	4,485	4,510	4,510	4,510	4,465	32,800
August 19, 2025	4,460	4,515	4,515	4,520	4,445	70,100
August 18, 2025	4,465	4,475	4,465	4,515	4,450	73,400
August 15, 2025	4,505	4,480	4,480	4,520	4,470	54,900
August 14, 2025	4,550	4,530	4,530	4,575	4,495	82,200
August 13, 2025	4,595	4,595	4,595	4,635	4,540	65,000
August 12, 2025	4,560	4,595	4,595	4,620	4,480	117,500
August 08, 2025	4,505	4,560	4,560	4,565	4,470	116,500
August 07, 2025	4,535	4,515	4,515	4,565	4,505	73,100
August 06, 2025	4,500	4,535	4,535	4,565	4,500	93,300
August 05, 2025	4,555	4,520	4,520	4,575	4,515	56,700
August 04, 2025	4,520	4,545	4,545	4,575	4,515	36,500
August 01, 2025	4,540	4,590	4,590	4,620	4,540	70,900
July 31, 2025	4,525	4,540	4,540	4,560	4,495	48,100
July 30, 2025	4,515	4,495	4,495	4,530	4,470	49,600
July 29, 2025	4,450	4,515	4,515	4,525	4,425	50,200
July 28, 2025	4,575	4,490	4,490	4,580	4,475	50,900
July 25, 2025	4,550	4,560	4,560	4,580	4,545	28,400
July 24, 2025	4,460	4,520	4,520	4,525	4,460	46,200
July 23, 2025	4,445	4,460	4,460	4,495	4,420	86,500
July 22, 2025	4,435	4,445	4,445	4,460	4,435	39,300

TKC Corporation (9746.T) JPX