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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	4,485	4,440	4,440	4,510	4,440	33,400
July 17, 2025	4,450	4,485	4,485	4,490	4,450	33,800
July 16, 2025	4,500	4,460	4,460	4,500	4,450	56,100
July 15, 2025	4,440	4,450	4,450	4,485	4,435	59,900
July 14, 2025	4,370	4,405	4,405	4,425	4,365	39,500
July 11, 2025	4,390	4,405	4,405	4,435	4,380	74,500
July 10, 2025	4,295	4,335	4,335	4,355	4,295	79,900
July 09, 2025	4,360	4,310	4,310	4,360	4,300	53,600
July 08, 2025	4,280	4,335	4,335	4,340	4,280	68,500
July 07, 2025	4,240	4,275	4,275	4,275	4,240	42,300
July 04, 2025	4,265	4,235	4,235	4,265	4,230	24,500
July 03, 2025	4,195	4,220	4,220	4,225	4,190	37,200
July 02, 2025	4,215	4,210	4,210	4,280	4,205	51,400
July 01, 2025	4,200	4,210	4,210	4,215	4,195	72,900
June 30, 2025	4,210	4,220	4,220	4,240	4,190	66,800
June 27, 2025	4,180	4,200	4,200	4,205	4,175	48,400
June 26, 2025	4,190	4,175	4,175	4,200	4,165	42,300
June 25, 2025	4,145	4,155	4,155	4,180	4,135	65,300
June 24, 2025	4,220	4,190	4,190	4,220	4,165	35,700
June 23, 2025	4,185	4,165	4,165	4,185	4,120	67,700
June 20, 2025	4,205	4,175	4,175	4,235	4,165	334,900
June 19, 2025	4,235	4,235	4,235	4,250	4,200	34,100
June 18, 2025	4,210	4,235	4,235	4,245	4,210	42,400
June 17, 2025	4,270	4,225	4,225	4,300	4,225	38,900
June 16, 2025	4,260	4,270	4,270	4,275	4,230	37,200
June 13, 2025	4,235	4,225	4,225	4,255	4,205	53,300
June 12, 2025	4,260	4,260	4,260	4,275	4,240	41,600
June 11, 2025	4,230	4,260	4,260	4,260	4,215	40,500
June 10, 2025	4,275	4,230	4,230	4,290	4,225	64,700
June 09, 2025	4,320	4,275	4,275	4,340	4,260	55,100
June 06, 2025	4,310	4,310	4,310	4,350	4,305	59,200
June 05, 2025	4,170	4,300	4,300	4,320	4,145	77,800
June 04, 2025	4,215	4,220	4,220	4,240	4,180	34,300
June 03, 2025	4,230	4,215	4,215	4,240	4,195	29,400
June 02, 2025	4,230	4,215	4,215	4,250	4,215	58,200
May 30, 2025	4,215	4,250	4,250	4,275	4,180	98,200
May 29, 2025	4,245	4,240	4,240	4,275	4,200	69,200
May 28, 2025	4,190	4,180	4,180	4,220	4,140	84,300
May 27, 2025	4,170	4,170	4,170	4,185	4,140	39,000
May 26, 2025	4,120	4,170	4,170	4,200	4,120	77,200
May 23, 2025	4,100	4,080	4,080	4,105	4,055	56,600

TKC Corporation (9746.T) JPX