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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TKC Corporation (9746.T) JPX