TKC Corporation (9746.T) JPX
3,630.00
-20(-0.55%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
9746.T Historical Return
If you invested ¥1000 in TKC Corporation (9746.T) 10 years ago, it would be worth ¥2,948.71 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,191.9, while ¥1000 invested 1 year ago would be worth ¥944.55. This corresponds to total returns of 194.87%, 19.19%, -5.55%, respectively, with annualized returns of 11.42%, 3.58%, -5.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
9746.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 3,675 | 3,650 | 3,650 | 3,685 | 3,625 | 82,200 |
| April 22, 2026 | 3,715 | 3,700 | 3,700 | 3,750 | 3,700 | 46,000 |
| April 21, 2026 | 3,755 | 3,715 | 3,715 | 3,755 | 3,715 | 40,900 |
| April 20, 2026 | 3,780 | 3,720 | 3,720 | 3,780 | 3,715 | 48,600 |
| April 17, 2026 | 3,735 | 3,775 | 3,775 | 3,785 | 3,730 | 88,100 |
| April 16, 2026 | 3,790 | 3,735 | 3,735 | 3,795 | 3,730 | 78,900 |
| April 15, 2026 | 3,740 | 3,735 | 3,735 | 3,770 | 3,735 | 89,200 |
| April 14, 2026 | 3,720 | 3,720 | 3,720 | 3,730 | 3,695 | 101,000 |
| April 13, 2026 | 3,650 | 3,670 | 3,670 | 3,690 | 3,640 | 95,400 |
| April 10, 2026 | 3,770 | 3,690 | 3,690 | 3,825 | 3,680 | 125,600 |
| April 09, 2026 | 3,805 | 3,800 | 3,800 | 3,835 | 3,795 | 87,800 |
| April 08, 2026 | 3,830 | 3,805 | 3,805 | 3,860 | 3,800 | 186,900 |
| April 07, 2026 | 3,775 | 3,805 | 3,805 | 3,805 | 3,750 | 110,700 |
| April 06, 2026 | 3,770 | 3,755 | 3,755 | 3,780 | 3,745 | 88,700 |
| April 03, 2026 | 3,760 | 3,770 | 3,770 | 3,770 | 3,725 | 61,400 |
| April 02, 2026 | 3,795 | 3,770 | 3,770 | 3,830 | 3,770 | 116,400 |
| April 01, 2026 | 3,745 | 3,775 | 3,775 | 3,780 | 3,725 | 115,100 |
| March 31, 2026 | 3,685 | 3,700 | 3,700 | 3,725 | 3,655 | 124,700 |
| March 30, 2026 | 3,565 | 3,655 | 3,655 | 3,655 | 3,530 | 179,900 |
| March 27, 2026 | 3,700 | 3,730 | 3,675 | 3,755 | 3,660 | 177,100 |
| March 26, 2026 | 3,700 | 3,685 | 3,630.66 | 3,700 | 3,650 | 110,400 |
| March 25, 2026 | 3,670 | 3,700 | 3,645.44 | 3,735 | 3,665 | 154,000 |
| March 24, 2026 | 3,645 | 3,675 | 3,620.81 | 3,700 | 3,645 | 85,300 |
| March 23, 2026 | 3,590 | 3,605 | 3,551.84 | 3,630 | 3,560 | 134,200 |
| March 19, 2026 | 3,645 | 3,625 | 3,571.55 | 3,690 | 3,620 | 136,300 |
| March 18, 2026 | 3,640 | 3,690 | 3,635.59 | 3,705 | 3,600 | 157,900 |
| March 17, 2026 | 3,640 | 3,645 | 3,591.25 | 3,660 | 3,625 | 82,700 |
| March 16, 2026 | 3,670 | 3,645 | 3,591.25 | 3,680 | 3,615 | 137,700 |
| March 13, 2026 | 3,670 | 3,635 | 3,581.4 | 3,720 | 3,635 | 112,900 |
| March 12, 2026 | 3,780 | 3,725 | 3,670.07 | 3,800 | 3,700 | 74,000 |
| March 11, 2026 | 3,870 | 3,780 | 3,724.26 | 3,870 | 3,775 | 76,900 |
| March 10, 2026 | 3,805 | 3,835 | 3,758.75 | 3,875 | 3,805 | 32,600 |
| March 09, 2026 | 3,700 | 3,805 | 3,748.89 | 3,825 | 3,690 | 130,000 |
| March 06, 2026 | 3,910 | 3,835 | 3,778.45 | 3,920 | 3,830 | 156,500 |
| March 05, 2026 | 3,965 | 3,980 | 3,921.31 | 4,025 | 3,960 | 88,300 |
| March 04, 2026 | 3,910 | 3,930 | 3,862.2 | 3,940 | 3,865 | 78,400 |
| March 03, 2026 | 4,010 | 3,955 | 3,896.68 | 4,010 | 3,950 | 103,600 |
| March 02, 2026 | 4,000 | 4,055 | 3,995.21 | 4,075 | 3,975 | 143,400 |
| February 27, 2026 | 4,015 | 4,030 | 3,982.65 | 4,030 | 3,985 | 114,000 |
| February 26, 2026 | 3,930 | 3,980 | 3,933.23 | 4,005 | 3,930 | 106,400 |
| February 25, 2026 | 3,950 | 3,920 | 3,873.94 | 3,960 | 3,900 | 141,700 |
| February 24, 2026 | 4,000 | 3,970 | 3,923.35 | 4,010 | 3,960 | 97,200 |
| February 20, 2026 | 4,035 | 4,000 | 3,953 | 4,035 | 4,000 | 61,800 |
| February 19, 2026 | 4,050 | 4,055 | 4,007.35 | 4,075 | 4,015 | 52,000 |
| February 18, 2026 | 4,065 | 4,055 | 4,007.35 | 4,085 | 4,030 | 63,000 |
| February 17, 2026 | 4,095 | 4,075 | 4,027.12 | 4,115 | 4,070 | 73,100 |
| February 16, 2026 | 4,165 | 4,095 | 4,046.88 | 4,260 | 4,080 | 153,500 |
| February 13, 2026 | 4,155 | 4,035 | 3,987.59 | 4,190 | 4,025 | 100,100 |
| February 12, 2026 | 4,210 | 4,165 | 4,116.06 | 4,225 | 4,165 | 60,500 |
| February 10, 2026 | 4,145 | 4,205 | 4,155.59 | 4,245 | 4,135 | 70,300 |
| February 09, 2026 | 4,120 | 4,145 | 4,096.3 | 4,175 | 4,100 | 94,000 |
| February 06, 2026 | 4,080 | 4,090 | 4,041.94 | 4,090 | 4,055 | 50,800 |
| February 05, 2026 | 4,105 | 4,085 | 4,037 | 4,115 | 4,035 | 67,200 |
| February 04, 2026 | 4,055 | 4,050 | 4,002.41 | 4,085 | 4,050 | 100,300 |
| February 03, 2026 | 4,050 | 4,090 | 4,041.94 | 4,125 | 4,050 | 82,100 |
| February 02, 2026 | 4,090 | 4,050 | 4,002.41 | 4,090 | 4,025 | 105,200 |
| January 30, 2026 | 4,085 | 4,065 | 4,017.24 | 4,095 | 4,045 | 90,000 |
| January 29, 2026 | 4,030 | 4,070 | 4,022.18 | 4,085 | 3,990 | 77,400 |
| January 28, 2026 | 4,110 | 4,080 | 4,032.06 | 4,115 | 4,070 | 44,200 |
| January 27, 2026 | 4,160 | 4,140 | 4,091.36 | 4,175 | 4,130 | 42,700 |