If you invested ¥1000 in TKC Corporation (9746.T) 10 years ago, it would be worth ¥3,290.98 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,309.92, while ¥1000 invested 1 year ago would be worth ¥993.33. This corresponds to total returns of 229.1%, 30.99%, -0.67%, respectively, with annualized returns of 12.65%, 5.55%, -0.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,025 | 4,080 | 4,080 | 4,100 | 4,015 | 126,200 |
| September 30, 2026 | 4,030 | 4,020 | 4,020 | 4,035 | 3,980 | 68,900 |
| September 29, 2026 | 4,080 | 4,055 | 4,055 | 4,085 | 4,030 | 58,500 |
| September 28, 2026 | 4,165 | 4,155 | 4,155 | 4,165 | 4,135 | 74,200 |
| September 25, 2026 | 4,165 | 4,120 | 4,120 | 4,185 | 4,120 | 64,400 |
| September 24, 2026 | 4,120 | 4,160 | 4,160 | 4,160 | 4,105 | 82,500 |
| September 18, 2026 | 4,160 | 4,160 | 4,160 | 4,165 | 4,120 | 83,100 |
| September 17, 2026 | 4,065 | 4,145 | 4,145 | 4,165 | 4,065 | 69,300 |
| September 16, 2026 | 4,145 | 4,105 | 4,105 | 4,150 | 4,090 | 59,100 |
| September 15, 2026 | 4,145 | 4,110 | 4,110 | 4,145 | 4,090 | 81,500 |
| September 11, 2026 | 4,010 | 4,060 | 4,060 | 4,060 | 4,010 | 69,400 |
| September 10, 2026 | 3,995 | 4,055 | 4,055 | 4,055 | 3,985 | 47,100 |
| September 09, 2026 | 4,055 | 3,995 | 3,995 | 4,055 | 3,995 | 55,500 |
| September 08, 2026 | 4,030 | 4,075 | 4,075 | 4,090 | 4,030 | 50,100 |
| September 07, 2026 | 4,100 | 4,050 | 4,050 | 4,125 | 4,045 | 85,400 |
| September 04, 2026 | 4,120 | 4,160 | 4,160 | 4,180 | 4,120 | 63,100 |
| September 03, 2026 | 4,090 | 4,140 | 4,140 | 4,155 | 4,090 | 67,600 |
| September 02, 2026 | 4,135 | 4,115 | 4,115 | 4,150 | 4,080 | 71,700 |
| September 01, 2026 | 4,100 | 4,165 | 4,165 | 4,180 | 4,095 | 83,000 |
| August 31, 2026 | 4,185 | 4,140 | 4,140 | 4,185 | 4,135 | 67,000 |
| August 28, 2026 | 4,140 | 4,185 | 4,185 | 4,185 | 4,120 | 89,300 |
| August 27, 2026 | 4,125 | 4,125 | 4,125 | 4,175 | 4,100 | 48,500 |
| August 26, 2026 | 4,100 | 4,125 | 4,125 | 4,150 | 4,100 | 58,600 |
| August 25, 2026 | 4,060 | 4,100 | 4,100 | 4,110 | 4,060 | 68,700 |
| August 24, 2026 | 4,065 | 4,045 | 4,045 | 4,115 | 4,030 | 76,200 |
| August 21, 2026 | 4,030 | 4,035 | 4,035 | 4,065 | 4,000 | 55,100 |
| August 20, 2026 | 4,050 | 4,030 | 4,030 | 4,070 | 4,020 | 88,200 |
| August 19, 2026 | 4,030 | 4,010 | 4,010 | 4,035 | 3,985 | 91,100 |
| August 18, 2026 | 3,925 | 3,980 | 3,980 | 4,000 | 3,925 | 78,100 |
| August 17, 2026 | 3,955 | 3,955 | 3,955 | 4,015 | 3,935 | 105,100 |
| August 14, 2026 | 3,930 | 3,985 | 3,985 | 4,005 | 3,910 | 73,500 |
| August 13, 2026 | 3,985 | 3,985 | 3,985 | 3,995 | 3,910 | 80,800 |
| August 12, 2026 | 3,950 | 3,985 | 3,985 | 4,015 | 3,930 | 111,000 |
| August 10, 2026 | 3,930 | 3,965 | 3,965 | 3,990 | 3,875 | 158,100 |
| August 07, 2026 | 3,765 | 3,775 | 3,775 | 3,820 | 3,730 | 77,600 |
| August 06, 2026 | 3,710 | 3,740 | 3,740 | 3,760 | 3,710 | 87,400 |
| August 05, 2026 | 3,740 | 3,710 | 3,710 | 3,765 | 3,680 | 69,200 |
| August 04, 2026 | 3,870 | 3,740 | 3,740 | 3,870 | 3,725 | 100,400 |
| August 03, 2026 | 3,865 | 3,855 | 3,855 | 3,880 | 3,785 | 142,000 |
| July 31, 2026 | 3,965 | 3,865 | 3,865 | 3,985 | 3,860 | 116,600 |
| July 30, 2026 | 4,015 | 4,035 | 4,035 | 4,040 | 3,970 | 130,200 |
| July 29, 2026 | 3,980 | 4,050 | 4,050 | 4,085 | 3,920 | 188,300 |
| July 28, 2026 | 3,870 | 3,910 | 3,910 | 3,920 | 3,845 | 160,600 |
| July 27, 2026 | 3,700 | 3,815 | 3,815 | 3,815 | 3,700 | 109,700 |
| July 24, 2026 | 3,555 | 3,655 | 3,655 | 3,665 | 3,555 | 60,600 |
| July 23, 2026 | 3,600 | 3,625 | 3,625 | 3,625 | 3,570 | 60,200 |
| July 22, 2026 | 3,630 | 3,655 | 3,655 | 3,685 | 3,615 | 94,300 |
| July 21, 2026 | 3,650 | 3,645 | 3,645 | 3,715 | 3,645 | 86,700 |
| July 17, 2026 | 3,650 | 3,645 | 3,645 | 3,690 | 3,635 | 75,400 |
| July 16, 2026 | 3,635 | 3,600 | 3,600 | 3,660 | 3,600 | 76,100 |
| July 15, 2026 | 3,620 | 3,605 | 3,605 | 3,640 | 3,585 | 72,100 |
| July 14, 2026 | 3,620 | 3,595 | 3,595 | 3,635 | 3,570 | 86,100 |
| July 13, 2026 | 3,590 | 3,580 | 3,580 | 3,605 | 3,565 | 94,500 |
| July 10, 2026 | 3,530 | 3,545 | 3,545 | 3,555 | 3,500 | 67,800 |
| July 09, 2026 | 3,520 | 3,545 | 3,545 | 3,580 | 3,520 | 50,500 |
| July 08, 2026 | 3,570 | 3,540 | 3,540 | 3,575 | 3,540 | 65,600 |
| July 07, 2026 | 3,520 | 3,540 | 3,540 | 3,555 | 3,510 | 82,100 |
| July 06, 2026 | 3,470 | 3,505 | 3,505 | 3,520 | 3,455 | 72,800 |
| July 03, 2026 | 3,515 | 3,490 | 3,490 | 3,525 | 3,475 | 75,700 |
| July 02, 2026 | 3,450 | 3,445 | 3,445 | 3,490 | 3,425 | 87,400 |