TKC CORPORATION - Price History
Monthly price history for 9746.T (TKC CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,450 | ¥3,450 |
| April 2024 | ¥3,635 | ¥3,635 |
| March 2024 | ¥3,725 | ¥3,725 |
| February 2024 | ¥3,661 | ¥3,705 |
| January 2024 | ¥3,789 | ¥3,835 |
| December 2023 | ¥3,715 | ¥3,760 |
| November 2023 | ¥3,498 | ¥3,540 |
| October 2023 | ¥3,463 | ¥3,505 |
| September 2023 | ¥3,596 | ¥3,640 |
| August 2023 | ¥3,624 | ¥3,680 |
| July 2023 | ¥3,639 | ¥3,695 |
| June 2023 | ¥3,826 | ¥3,885 |
| May 2023 | ¥3,683 | ¥3,740 |
| April 2023 | ¥3,609 | ¥3,665 |
| March 2023 | ¥3,614 | ¥3,670 |
| February 2023 | ¥3,581 | ¥3,675 |
| January 2023 | ¥3,595 | ¥3,690 |
| December 2022 | ¥3,513 | ¥3,605 |
| November 2022 | ¥3,639 | ¥3,735 |
| October 2022 | ¥3,703 | ¥3,800 |
| September 2022 | ¥3,342 | ¥3,430 |
| August 2022 | ¥3,395 | ¥3,490 |
| July 2022 | ¥3,395 | ¥3,490 |
| June 2022 | ¥3,200 | ¥3,290 |
| May 2022 | ¥3,278 | ¥3,370 |
| April 2022 | ¥3,322 | ¥3,415 |
| March 2022 | ¥3,229 | ¥3,320 |
| February 2022 | ¥3,012 | ¥3,130 |
| January 2022 | ¥2,887 | ¥3,000 |
| December 2021 | ¥3,325 | ¥3,455 |
| November 2021 | ¥3,166 | ¥3,290 |
| October 2021 | ¥3,359 | ¥3,490 |
| September 2021 | ¥3,383 | ¥3,515 |
| August 2021 | ¥3,616 | ¥3,765 |
| July 2021 | ¥3,117 | ¥3,245 |
| June 2021 | ¥3,232 | ¥3,365 |
| May 2021 | ¥3,266 | ¥3,400 |
| April 2021 | ¥3,300 | ¥3,435 |
| March 2021 | ¥3,381 | ¥3,520 |
| February 2021 | ¥3,008 | ¥3,160 |
| January 2021 | ¥3,279 | ¥3,445 |
| December 2020 | ¥3,684 | ¥3,870 |
| November 2020 | ¥3,303 | ¥3,470 |
| October 2020 | ¥3,075 | ¥3,230 |
| September 2020 | ¥3,241 | ¥3,405 |
| August 2020 | ¥2,810 | ¥2,975 |
| July 2020 | ¥2,749 | ¥2,910 |
| June 2020 | ¥2,697 | ¥2,855 |
| May 2020 | ¥2,664 | ¥2,820 |
| April 2020 | ¥2,527 | ¥2,675 |
| March 2020 | ¥2,293 | ¥2,428 |
| February 2020 | ¥2,285 | ¥2,445 |
| January 2020 | ¥2,552 | ¥2,730 |
| December 2019 | ¥2,435 | ¥2,605 |
| November 2019 | ¥2,402 | ¥2,570 |
| October 2019 | ¥2,138 | ¥2,288 |
| September 2019 | ¥2,187 | ¥2,340 |
| August 2019 | ¥2,109 | ¥2,282 |
| July 2019 | ¥2,097 | ¥2,270 |
| June 2019 | ¥2,203 | ¥2,385 |
| May 2019 | ¥2,035 | ¥2,202 |
| April 2019 | ¥2,007 | ¥2,172 |
| March 2019 | ¥1,869 | ¥2,022 |
| February 2019 | ¥1,810 | ¥1,985 |
| January 2019 | ¥1,746 | ¥1,915 |
| December 2018 | ¥1,782 | ¥1,955 |
| November 2018 | ¥1,860 | ¥2,040 |
| October 2018 | ¥1,960 | ¥2,150 |
| September 2018 | ¥2,167 | ¥2,378 |
| August 2018 | ¥1,949 | ¥2,162 |
| July 2018 | ¥1,874 | ¥2,080 |
| June 2018 | ¥1,861 | ¥2,065 |
| May 2018 | ¥1,962 | ¥2,178 |
| April 2018 | ¥1,971 | ¥2,188 |
| March 2018 | ¥1,951 | ¥2,165 |
| February 2018 | ¥2,086 | ¥2,342 |
| January 2018 | ¥1,770 | ¥1,988 |
| December 2017 | ¥1,837 | ¥2,062 |
| November 2017 | ¥1,716 | ¥1,928 |
| October 2017 | ¥1,585 | ¥1,780 |
| September 2017 | ¥1,536 | ¥1,725 |
| August 2017 | ¥1,408 | ¥1,610 |
| July 2017 | ¥1,404 | ¥1,605 |
| June 2017 | ¥1,448 | ¥1,655 |
| May 2017 | ¥1,382 | ¥1,580 |
| April 2017 | ¥1,325 | ¥1,515 |
| March 2017 | ¥1,391 | ¥1,590 |
| February 2017 | ¥1,415 | ¥1,638 |
| January 2017 | ¥1,473 | ¥1,705 |
| December 2016 | ¥1,376 | ¥1,592 |
| November 2016 | ¥1,335 | ¥1,545 |
| October 2016 | ¥1,342 | ¥1,552 |
| September 2016 | ¥1,354 | ¥1,568 |
| August 2016 | ¥1,318 | ¥1,528 |
| July 2016 | ¥1,261 | ¥1,462 |
| June 2016 | ¥1,156 | ¥1,340 |
| May 2016 | ¥1,266 | ¥1,467 |
| April 2016 | ¥1,303 | ¥1,510 |
| March 2016 | ¥1,318 | ¥1,528 |
| February 2016 | ¥1,376 | ¥1,598 |
| January 2016 | ¥1,252 | ¥1,454 |
| December 2015 | ¥1,393 | ¥1,618 |
| November 2015 | ¥1,320 | ¥1,532 |
| October 2015 | ¥1,233 | ¥1,432 |
| September 2015 | ¥1,324 | ¥1,538 |
| August 2015 | ¥1,329 | ¥1,545 |
| July 2015 | ¥1,535 | ¥1,785 |
| June 2015 | ¥1,492 | ¥1,735 |
| May 2015 | ¥1,303 | ¥1,515 |
| April 2015 | ¥1,234 | ¥1,434 |
| March 2015 | ¥1,035 | ¥1,204 |
| February 2015 | ¥961 | ¥1,132 |
| January 2015 | ¥887 | ¥1,045 |
| December 2014 | ¥843 | ¥994 |
| November 2014 | ¥843 | ¥994 |
| October 2014 | ¥927 | ¥1,092 |
| September 2014 | ¥918 | ¥1,082 |
| August 2014 | ¥921 | ¥1,096 |
| July 2014 | ¥923 | ¥1,099 |
| June 2014 | ¥964 | ¥1,148 |
| May 2014 | ¥958 | ¥1,141 |
| April 2014 | ¥869 | ¥1,034 |
| March 2014 | ¥861 | ¥1,025 |
| February 2014 | ¥781 | ¥941 |
| January 2014 | ¥794 | ¥956 |
| December 2013 | ¥742 | ¥894 |
| November 2013 | ¥712 | ¥857 |
| October 2013 | ¥677 | ¥816 |
| September 2013 | ¥704 | ¥848 |
| August 2013 | ¥639 | ¥780 |
| July 2013 | ¥682 | ¥832 |
| June 2013 | ¥738 | ¥900 |
| May 2013 | ¥689 | ¥841 |
| April 2013 | ¥707 | ¥862 |
| March 2013 | ¥705 | ¥860 |
| February 2013 | ¥670 | ¥828 |
| January 2013 | ¥657 | ¥812 |
| December 2012 | ¥608 | ¥751 |
| November 2012 | ¥567 | ¥700 |
| October 2012 | ¥631 | ¥779 |
| September 2012 | ¥646 | ¥798 |
| August 2012 | ¥638 | ¥800 |
| July 2012 | ¥640 | ¥802 |
| June 2012 | ¥657 | ¥823 |
| May 2012 | ¥645 | ¥808 |
| April 2012 | ¥692 | ¥866 |
| March 2012 | ¥721 | ¥903 |
| February 2012 | ¥651 | ¥826 |
| January 2012 | ¥638 | ¥809 |
| December 2011 | ¥630 | ¥799 |
| November 2011 | ¥610 | ¥773 |
| October 2011 | ¥606 | ¥768 |
| September 2011 | ¥640 | ¥812 |
| August 2011 | ¥652 | ¥838 |
| July 2011 | ¥666 | ¥856 |
| June 2011 | ¥713 | ¥917 |
| May 2011 | ¥661 | ¥850 |
| April 2011 | ¥671 | ¥863 |
| March 2011 | ¥658 | ¥846 |
| February 2011 | ¥643 | ¥838 |
| January 2011 | ¥651 | ¥848 |
| December 2010 | ¥660 | ¥860 |
| November 2010 | ¥611 | ¥796 |
| October 2010 | ¥613 | ¥798 |
| September 2010 | ¥616 | ¥802 |
| August 2010 | ¥574 | ¥758 |
| July 2010 | ¥560 | ¥740 |
| June 2010 | ¥591 | ¥780 |
| May 2010 | ¥604 | ¥798 |
| April 2010 | ¥625 | ¥826 |
| March 2010 | ¥654 | ¥864 |
| February 2010 | ¥614 | ¥821 |
| January 2010 | ¥627 | ¥839 |
| December 2009 | ¥658 | ¥881 |
| November 2009 | ¥645 | ¥864 |
| October 2009 | ¥685 | ¥916 |
| September 2009 | ¥732 | ¥980 |
| August 2009 | ¥671 | ¥908 |
| July 2009 | ¥674 | ¥912 |
| June 2009 | ¥684 | ¥926 |
| May 2009 | ¥672 | ¥909 |
| April 2009 | ¥663 | ¥897 |
| March 2009 | ¥725 | ¥981 |
| February 2009 | ¥735 | ¥1,005 |
| January 2009 | ¥731 | ¥1,000 |
| December 2008 | ¥682 | ¥934 |
| November 2008 | ¥627 | ¥858 |
| October 2008 | ¥632 | ¥864 |
| September 2008 | ¥607 | ¥830 |
| August 2008 | ¥710 | ¥974 |
| July 2008 | ¥718 | ¥984 |
| June 2008 | ¥721 | ¥988 |
| May 2008 | ¥799 | ¥1,095 |
| April 2008 | ¥755 | ¥1,035 |
| March 2008 | ¥753 | ¥1,032 |
| February 2008 | ¥702 | ¥972 |
| January 2008 | ¥664 | ¥919 |
| December 2007 | ¥722 | ¥1,000 |
| November 2007 | ¥711 | ¥984 |
| October 2007 | ¥784 | ¥1,085 |
| September 2007 | ¥749 | ¥1,038 |
| August 2007 | ¥733 | ¥1,025 |
| July 2007 | ¥745 | ¥1,042 |
| June 2007 | ¥801 | ¥1,120 |
| May 2007 | ¥742 | ¥1,038 |
| April 2007 | ¥737 | ¥1,030 |
| March 2007 | ¥737 | ¥1,030 |
| February 2007 | ¥745 | ¥1,052 |
| January 2007 | ¥756 | ¥1,068 |
| December 2006 | ¥722 | ¥1,020 |
| November 2006 | ¥724 | ¥1,022 |
| October 2006 | ¥726 | ¥1,025 |
| September 2006 | ¥795 | ¥1,122 |
| August 2006 | ¥821 | ¥1,162 |
| July 2006 | ¥784 | ¥1,110 |
| June 2006 | ¥869 | ¥1,230 |
| May 2006 | ¥828 | ¥1,172 |
| April 2006 | ¥866 | ¥1,225 |
| March 2006 | ¥823 | ¥1,165 |
| February 2006 | ¥791 | ¥1,122 |
| January 2006 | ¥820 | ¥1,162 |
| December 2005 | ¥864 | ¥1,225 |
| November 2005 | ¥806 | ¥1,142 |
| October 2005 | ¥834 | ¥1,182 |
| September 2005 | ¥707 | ¥1,002 |
| August 2005 | ¥674 | ¥958 |
| July 2005 | ¥678 | ¥964 |
| June 2005 | ¥658 | ¥935 |
| May 2005 | ¥625 | ¥889 |
| April 2005 | ¥619 | ¥880 |
| March 2005 | ¥633 | ¥900 |
| February 2005 | ¥643 | ¥922 |
| January 2005 | ¥590 | ¥846 |
| December 2004 | ¥563 | ¥808 |
| November 2004 | ¥562 | ¥806 |
| October 2004 | ¥544 | ¥780 |
| September 2004 | ¥586 | ¥840 |
| August 2004 | ¥611 | ¥884 |
| July 2004 | ¥630 | ¥912 |
| June 2004 | ¥639 | ¥924 |
| May 2004 | ¥648 | ¥938 |
| April 2004 | ¥690 | ¥998 |
| March 2004 | ¥593 | ¥858 |
| February 2004 | ¥509 | ¥742 |
| January 2004 | ¥484 | ¥706 |
| December 2003 | ¥493 | ¥720 |
| November 2003 | ¥492 | ¥718 |
| October 2003 | ¥528 | ¥770 |
| September 2003 | ¥480 | ¥701 |
| August 2003 | ¥460 | ¥673 |
| July 2003 | ¥461 | ¥676 |
| June 2003 | ¥444 | ¥650 |
| May 2003 | ¥423 | ¥620 |
| April 2003 | ¥429 | ¥629 |
| March 2003 | ¥451 | ¥661 |
| February 2003 | ¥463 | ¥684 |
| January 2003 | ¥449 | ¥662 |
| December 2002 | ¥463 | ¥683 |
| November 2002 | ¥481 | ¥710 |
| October 2002 | ¥508 | ¥750 |
| September 2002 | ¥570 | ¥840 |
| August 2002 | ¥589 | ¥870 |
| July 2002 | ¥519 | ¥767 |
| June 2002 | ¥550 | ¥812 |
| May 2002 | ¥609 | ¥900 |
| April 2002 | ¥563 | ¥831 |
| March 2002 | ¥548 | ¥809 |
| February 2002 | ¥576 | ¥855 |
| January 2002 | ¥518 | ¥770 |
| December 2001 | ¥560 | ¥831 |
| November 2001 | ¥578 | ¥858 |
| October 2001 | ¥582 | ¥864 |
| September 2001 | ¥586 | ¥870 |
| August 2001 | ¥577 | ¥861 |
| July 2001 | ¥614 | ¥918 |
| June 2001 | ¥660 | ¥986 |
| May 2001 | ¥662 | ¥988 |
| April 2001 | ¥658 | ¥982 |
| March 2001 | ¥657 | ¥982 |
| February 2001 | ¥588 | ¥882 |
| January 2001 | ¥597 | ¥895 |
9746.T
Price: ¥3,450
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.61%
Payout Ratio: 44.21%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 203.24 JPY
P/E Ratio: 18.66
Exchange: JPX
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 188.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -4.86%
DGR5: -2.92%
DGR10: 30.00%
DGR20: 30.00%