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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	4,300	4,280	4,280	4,305	4,255	45,300
December 23, 2025	4,235	4,315	4,315	4,375	4,230	96,300
December 22, 2025	4,205	4,215	4,215	4,215	4,175	71,300
December 19, 2025	4,120	4,180	4,180	4,205	4,115	75,600
December 18, 2025	4,115	4,145	4,145	4,155	4,080	79,500
December 17, 2025	4,125	4,100	4,100	4,130	4,080	45,800
December 16, 2025	4,185	4,125	4,125	4,185	4,125	89,600
December 15, 2025	4,140	4,185	4,185	4,195	4,125	55,700
December 12, 2025	4,130	4,130	4,130	4,140	4,095	68,500
December 11, 2025	4,095	4,090	4,090	4,110	4,070	42,400
December 10, 2025	4,140	4,085	4,085	4,145	4,045	56,200
December 09, 2025	4,110	4,140	4,140	4,145	4,100	48,400
December 08, 2025	4,065	4,110	4,110	4,125	4,065	51,500
December 05, 2025	4,070	4,055	4,055	4,090	4,045	60,900
December 04, 2025	4,055	4,085	4,085	4,090	4,040	37,100
December 03, 2025	4,065	4,020	4,020	4,070	4,000	82,400
December 02, 2025	4,150	4,065	4,065	4,150	4,065	44,900
December 01, 2025	4,150	4,115	4,115	4,165	4,105	50,400
November 28, 2025	4,125	4,155	4,155	4,160	4,110	42,100
November 27, 2025	4,105	4,125	4,125	4,140	4,100	42,300
November 26, 2025	4,140	4,125	4,125	4,150	4,120	43,100
November 25, 2025	4,125	4,110	4,110	4,150	4,105	38,500
November 21, 2025	4,060	4,145	4,145	4,145	4,025	68,500
November 20, 2025	4,065	4,040	4,040	4,090	4,040	43,600
November 19, 2025	4,060	4,065	4,065	4,090	4,040	57,300
November 18, 2025	4,060	4,075	4,075	4,095	4,045	42,900
November 17, 2025	4,045	4,105	4,105	4,110	4,045	52,300
November 14, 2025	4,035	4,085	4,085	4,100	4,020	63,700
November 13, 2025	4,050	4,020	4,020	4,055	3,935	100,600
November 12, 2025	4,135	4,120	4,120	4,175	4,100	63,600
November 11, 2025	4,120	4,130	4,130	4,140	4,070	37,100
November 10, 2025	4,145	4,120	4,120	4,145	4,100	28,700
November 07, 2025	4,070	4,100	4,100	4,100	4,060	33,500
November 06, 2025	4,065	4,065	4,065	4,080	4,035	57,000
November 05, 2025	4,065	4,065	4,065	4,080	4,035	57,000
November 04, 2025	4,045	4,040	4,040	4,055	4,005	58,600
October 31, 2025	4,050	4,035	4,035	4,050	3,975	115,000
October 30, 2025	3,985	4,005	4,005	4,020	3,975	71,200
October 29, 2025	4,070	3,980	3,980	4,075	3,950	91,400
October 28, 2025	4,135	4,080	4,080	4,145	4,075	88,700
October 27, 2025	4,130	4,135	4,135	4,150	4,105	35,500
October 24, 2025	4,155	4,110	4,110	4,170	4,105	32,900
October 23, 2025	4,105	4,155	4,155	4,180	4,105	51,600
October 22, 2025	4,130	4,125	4,125	4,160	4,110	74,600
October 21, 2025	4,125	4,130	4,130	4,170	4,125	55,500
October 20, 2025	4,120	4,105	4,105	4,135	4,095	26,900
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

TKC Corporation (9746.T) JPX