Want to see JP:3479 full AI Analyst Report?
TKP Corp (3479) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,935.00 | 1,973.00 | 1,930.00 | 1,947.00 | 1,947.00 | +0.46% | 86,200 | 1.36 |
| Oct 29, 2026 | 1,925.00 | 1,947.00 | 1,916.00 | 1,938.00 | 1,938.00 | +0.16% | 84,800 | 1.32 |
| Oct 28, 2026 | 1,956.00 | 1,989.00 | 1,929.00 | 1,935.00 | 1,935.00 | -0.57% | 61,400 | 0.94 |
| Oct 27, 2026 | 1,997.00 | 2,000.00 | 1,925.00 | 1,946.00 | 1,946.00 | -2.21% | 84,800 | 1.27 |
| Oct 26, 2026 | 1,981.00 | 2,005.00 | 1,961.00 | 1,990.00 | 1,990.00 | +1.02% | 88,200 | 1.23 |
| Oct 23, 2026 | 1,938.00 | 1,976.00 | 1,930.00 | 1,970.00 | 1,970.00 | +1.55% | 80,000 | 1.10 |
| Oct 22, 2026 | 1,917.00 | 1,953.00 | 1,915.00 | 1,940.00 | 1,940.00 | +0.83% | 64,000 | 0.87 |
| Oct 21, 2026 | 1,972.00 | 1,972.00 | 1,906.00 | 1,924.00 | 1,924.00 | -0.41% | 76,700 | 1.03 |
| Oct 20, 2026 | 1,941.00 | 1,974.00 | 1,931.00 | 1,932.00 | 1,932.00 | -1.13% | 96,500 | 1.27 |
| Oct 19, 2026 | 1,964.00 | 1,970.00 | 1,932.00 | 1,954.00 | 1,954.00 | -0.56% | 102,200 | 1.26 |
| Oct 16, 2026 | 2,015.00 | 2,023.00 | 1,916.00 | 1,965.00 | 1,965.00 | +3.69% | 402,800 | 5.22 |
| Oct 15, 2026 | 1,851.00 | 1,925.00 | 1,821.00 | 1,895.00 | 1,895.00 | +2.38% | 182,200 | 2.45 |
| Oct 14, 2026 | 1,870.00 | 1,875.00 | 1,844.00 | 1,851.00 | 1,851.00 | -0.75% | 66,900 | 0.87 |
| Oct 13, 2026 | 1,836.00 | 1,865.00 | 1,831.00 | 1,865.00 | 1,865.00 | +1.58% | 63,700 | 0.77 |
| Oct 12, 2026 | 1,836.00 | 1,844.00 | 1,808.00 | 1,836.00 | 1,836.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,809.00 | 1,844.00 | 1,808.00 | 1,836.00 | 1,836.00 | +0.88% | 35,700 | 0.40 |
| Oct 08, 2026 | 1,839.00 | 1,852.00 | 1,812.00 | 1,820.00 | 1,820.00 | -2.15% | 42,500 | 0.47 |
| Oct 07, 2026 | 1,831.00 | 1,868.00 | 1,827.00 | 1,860.00 | 1,860.00 | +1.25% | 86,000 | 0.96 |
| Oct 06, 2026 | 1,824.00 | 1,843.00 | 1,819.00 | 1,837.00 | 1,837.00 | +0.88% | 72,000 | 0.80 |
| Oct 05, 2026 | 1,811.00 | 1,835.00 | 1,800.00 | 1,821.00 | 1,821.00 | -0.16% | 63,100 | 0.70 |
| Oct 02, 2026 | 1,852.00 | 1,852.00 | 1,823.00 | 1,824.00 | 1,824.00 | -1.67% | 48,400 | 0.53 |
| Oct 01, 2026 | 1,863.00 | 1,873.00 | 1,839.00 | 1,855.00 | 1,855.00 | -1.64% | 64,000 | 0.70 |
| Sep 30, 2026 | 1,888.00 | 1,890.00 | 1,860.00 | 1,886.00 | 1,886.00 | +0.96% | 35,400 | 0.38 |
| Sep 29, 2026 | 1,895.00 | 1,895.00 | 1,862.00 | 1,868.00 | 1,868.00 | -1.79% | 43,800 | 0.47 |
| Sep 28, 2026 | 1,890.00 | 1,904.00 | 1,882.00 | 1,902.00 | 1,902.00 | +0.96% | 36,600 | 0.38 |
| Sep 25, 2026 | 1,887.00 | 1,897.00 | 1,856.00 | 1,884.00 | 1,884.00 | +0.16% | 51,900 | 0.54 |
| Sep 24, 2026 | 1,903.00 | 1,903.00 | 1,863.00 | 1,881.00 | 1,881.00 | -1.26% | 45,800 | 0.47 |
| Sep 23, 2026 | 1,926.00 | 1,930.00 | 1,883.00 | 1,905.00 | 1,905.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,926.00 | 1,930.00 | 1,883.00 | 1,905.00 | 1,905.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,926.00 | 1,930.00 | 1,883.00 | 1,905.00 | 1,905.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,926.00 | 1,930.00 | 1,883.00 | 1,905.00 | 1,905.00 | -0.57% | 33,800 | 0.32 |
| Sep 17, 2026 | 1,892.00 | 1,930.00 | 1,892.00 | 1,916.00 | 1,916.00 | +0.79% | 61,800 | 0.58 |
| Sep 16, 2026 | 1,870.00 | 1,910.00 | 1,870.00 | 1,901.00 | 1,901.00 | +1.22% | 34,300 | 0.32 |
| Sep 15, 2026 | 1,900.00 | 1,914.00 | 1,877.00 | 1,878.00 | 1,878.00 | -1.16% | 39,300 | 0.35 |
| Sep 14, 2026 | 1,839.00 | 1,904.00 | 1,839.00 | 1,900.00 | 1,900.00 | +2.59% | 54,600 | 0.48 |
| Sep 11, 2026 | 1,850.00 | 1,858.00 | 1,837.00 | 1,852.00 | 1,852.00 | -0.43% | 28,300 | 0.24 |
| Sep 10, 2026 | 1,865.00 | 1,889.00 | 1,854.00 | 1,860.00 | 1,860.00 | -0.96% | 22,400 | 0.18 |
| Sep 09, 2026 | 1,890.00 | 1,902.00 | 1,873.00 | 1,878.00 | 1,878.00 | +0.27% | 46,300 | 0.34 |
| Sep 08, 2026 | 1,882.00 | 1,891.00 | 1,872.00 | 1,873.00 | 1,873.00 | -1.42% | 34,200 | 0.25 |
| Sep 07, 2026 | 1,872.00 | 1,905.00 | 1,872.00 | 1,900.00 | 1,900.00 | +1.12% | 60,000 | 0.43 |
| Sep 04, 2026 | 1,864.00 | 1,898.00 | 1,864.00 | 1,879.00 | 1,879.00 | +1.57% | 69,100 | 0.49 |
| Sep 03, 2026 | 1,855.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.12% | 34,000 | 0.24 |
| Sep 02, 2026 | 1,887.00 | 1,896.00 | 1,851.00 | 1,871.00 | 1,871.00 | +0.59% | 62,200 | 0.43 |
| Sep 01, 2026 | 1,876.00 | 1,906.00 | 1,859.00 | 1,860.00 | 1,860.00 | -1.54% | 53,900 | 0.37 |
| Aug 31, 2026 | 1,900.00 | 1,900.00 | 1,861.00 | 1,889.00 | 1,889.00 | -0.84% | 63,600 | 0.43 |
| Aug 28, 2026 | 1,897.00 | 1,920.00 | 1,884.00 | 1,905.00 | 1,905.00 | +0.37% | 69,200 | 0.46 |
| Aug 27, 2026 | 1,885.00 | 1,898.00 | 1,878.00 | 1,898.00 | 1,898.00 | +0.21% | 22,400 | 0.15 |
| Aug 26, 2026 | 1,911.00 | 1,914.00 | 1,885.00 | 1,894.00 | 1,894.00 | +0.48% | 31,400 | 0.20 |
| Aug 25, 2026 | 1,870.00 | 1,893.00 | 1,867.00 | 1,885.00 | 1,885.00 | +0.75% | 28,400 | 0.18 |
| Aug 24, 2026 | 1,899.00 | 1,905.00 | 1,861.00 | 1,871.00 | 1,871.00 | -0.95% | 73,000 | 0.46 |