Skip to main content
THK Co., Ltd. (TYO:6481)
Japan flag Japan · Delayed Price · Currency is JPY
4,953.00
+195.00 (4.10%)
Mar 10, 2026, 1:05 PM JST

THK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,765.004,831.004,609.004,758.004,758.00-6.25%1,318,500
Mar 6, 20264,990.005,076.004,943.005,075.005,075.00-0.63%767,000
Mar 5, 20265,284.005,362.005,072.005,107.005,107.001.29%1,185,700
Mar 4, 20265,218.005,355.005,025.005,042.005,042.00-7.99%1,693,600
Mar 3, 20265,574.005,670.005,442.005,480.005,480.00-1.74%1,628,700
Mar 2, 20265,535.005,616.005,437.005,577.005,577.00-1.06%1,393,300
Feb 27, 20265,395.005,644.005,365.005,637.005,637.005.62%2,352,500
Feb 26, 20265,360.005,436.005,235.005,337.005,337.001.35%1,780,400
Feb 25, 20265,257.005,307.005,163.005,266.005,266.001.70%1,503,100
Feb 24, 20265,100.005,293.005,076.005,178.005,178.002.43%1,525,000
Feb 20, 20265,097.005,130.005,025.005,055.005,055.00-0.84%982,900
Feb 19, 20264,968.005,098.004,953.005,098.005,098.002.87%1,140,800
Feb 18, 20264,897.005,019.004,848.004,956.004,956.004.14%1,394,300
Feb 17, 20264,697.004,771.004,610.004,759.004,759.000.74%1,318,300
Feb 16, 20264,585.004,729.004,574.004,724.004,724.004.63%2,421,800
Feb 13, 20264,550.004,614.004,295.004,515.004,515.00-13.17%4,359,200
Feb 12, 20265,184.005,208.005,138.005,200.005,200.001.40%976,700
Feb 10, 20265,076.005,146.005,075.005,128.005,128.000.89%844,600
Feb 9, 20265,101.005,138.005,053.005,083.005,083.001.64%915,500
Feb 6, 20264,879.005,020.004,821.005,001.005,001.001.98%1,476,600
Feb 5, 20264,940.004,942.004,858.004,904.004,904.00-0.47%878,200
Feb 4, 20264,846.004,955.004,809.004,927.004,927.002.60%1,405,300
Feb 3, 20264,831.004,887.004,779.004,802.004,802.004.92%2,179,100
Feb 2, 20264,598.004,649.004,535.004,577.004,577.00-0.41%1,032,400
Jan 30, 20264,525.004,622.004,510.004,596.004,596.002.54%1,552,600
Jan 29, 20264,480.004,567.004,449.004,482.004,482.003.27%1,823,800
Jan 28, 20264,331.004,393.004,324.004,340.004,340.00-0.66%996,000
Jan 27, 20264,276.004,403.004,272.004,369.004,369.002.34%1,104,500
Jan 26, 20264,352.004,413.004,251.004,269.004,269.00-2.40%985,400
Jan 23, 20264,362.004,428.004,354.004,374.004,374.001.09%1,213,300
Jan 22, 20264,320.004,360.004,307.004,327.004,327.001.17%1,150,800
Jan 21, 20264,204.004,277.004,195.004,277.004,277.000.33%827,300
Jan 20, 20264,242.004,285.004,222.004,263.004,263.000.80%884,700
Jan 19, 20264,289.004,320.004,193.004,229.004,229.00-2.85%1,052,900
Jan 16, 20264,280.004,357.004,277.004,353.004,353.002.16%1,164,900
Jan 15, 20264,180.004,270.004,180.004,261.004,261.000.97%973,100
Jan 14, 20264,140.004,240.004,138.004,220.004,220.001.20%1,551,200
Jan 13, 20264,120.004,180.004,111.004,170.004,170.002.79%1,997,200
Jan 9, 20264,047.004,079.004,040.004,057.004,057.000.62%798,900
Jan 8, 20264,070.004,085.004,026.004,032.004,032.00-1.56%703,600
Jan 7, 20264,070.004,116.004,057.004,096.004,096.000.74%979,200
Jan 6, 20264,065.004,094.004,035.004,066.004,066.000.44%773,000
Jan 5, 20264,027.004,052.004,018.004,048.004,048.001.02%951,100
Dec 30, 20254,000.004,030.003,990.004,007.004,007.00-0.12%894,100
Dec 29, 20253,972.004,015.003,950.004,012.004,012.00-2.60%1,586,800
Dec 26, 20254,120.004,129.004,102.004,119.003,996.00-0.02%1,438,600
Dec 25, 20254,141.004,147.004,098.004,120.003,996.970.51%713,300
Dec 24, 20254,095.004,123.004,087.004,099.003,976.600.32%833,500
Dec 23, 20254,100.004,117.004,084.004,086.003,963.99-674,200
Dec 22, 20254,102.004,112.004,078.004,086.003,963.990.62%971,800
Dec 19, 20254,080.004,090.004,055.004,061.003,939.73-0.12%934,100
Dec 18, 20254,028.004,080.004,009.004,066.003,944.581.02%952,800
Dec 17, 20254,030.004,044.003,981.004,025.003,904.81-1.23%1,167,100
Dec 16, 20254,182.004,182.004,075.004,075.003,953.31-2.56%1,234,300
Dec 15, 20254,180.004,206.004,145.004,182.004,057.12-0.10%892,000
Dec 12, 20254,212.004,244.004,162.004,186.004,061.00-1.64%1,981,200
Dec 11, 20254,237.004,271.004,204.004,256.004,128.910.95%840,500
Dec 10, 20254,221.004,293.004,186.004,216.004,090.100.45%1,098,800
Dec 9, 20254,181.004,215.004,180.004,197.004,071.670.43%772,400
Dec 8, 20254,190.004,213.004,155.004,179.004,054.210.48%716,700
Dec 5, 20254,151.004,178.004,136.004,159.004,034.81-0.38%776,400
Dec 4, 20254,023.004,186.004,017.004,175.004,050.333.78%1,301,800
Dec 3, 20254,017.004,039.003,998.004,023.003,902.870.22%695,200
Dec 2, 20254,015.004,048.003,993.004,014.003,894.140.10%668,000
Dec 1, 20254,020.004,030.003,990.004,010.003,890.250.28%926,300
Nov 28, 20253,970.004,009.003,965.003,999.003,879.580.98%1,329,800
Nov 27, 20253,935.003,970.003,907.003,960.003,841.751.23%782,900
Nov 26, 20253,860.003,912.003,852.003,912.003,795.181.64%833,800
Nov 25, 20253,880.003,881.003,818.003,849.003,734.060.10%866,400
Nov 21, 20253,800.003,880.003,788.003,845.003,730.18-0.72%1,480,000
Nov 20, 20253,838.003,882.003,829.003,873.003,757.352.54%1,317,700
Nov 19, 20253,846.003,848.003,761.003,777.003,664.21-1.02%1,331,600
Nov 18, 20253,860.003,877.003,811.003,816.003,702.05-1.65%1,418,900
Nov 17, 20253,859.003,880.003,822.003,880.003,764.14-0.59%1,829,700
Nov 14, 20253,940.003,989.003,899.003,903.003,786.45-1.46%1,955,700
Nov 13, 20253,915.003,993.003,906.003,961.003,842.721.85%1,522,300
Nov 12, 20253,890.003,912.003,815.003,889.003,772.87-5.10%3,190,000
Nov 11, 20254,166.004,168.004,086.004,098.003,975.63-0.51%688,900
Nov 10, 20254,110.004,160.004,110.004,119.003,996.000.39%722,200
Nov 7, 20254,103.004,127.004,078.004,103.003,980.48-0.73%988,100
Nov 6, 20254,150.004,179.004,120.004,133.004,009.58-0.36%1,090,900
Nov 5, 20254,148.004,150.004,009.004,148.004,024.13-0.46%1,168,300
Nov 4, 20254,143.004,205.004,127.004,167.004,042.571.19%1,106,100
Oct 31, 20254,110.004,126.004,072.004,118.003,995.03-0.44%1,040,600
Oct 30, 20254,130.004,150.004,097.004,136.004,012.49-0.05%1,294,600
Oct 29, 20254,220.004,229.004,131.004,138.004,014.43-1.48%990,500
Oct 28, 20254,250.004,258.004,191.004,200.004,074.58-2.33%1,253,000
Oct 27, 20254,404.004,410.004,296.004,300.004,171.60-1.74%1,417,100
Oct 24, 20254,340.004,376.004,322.004,376.004,245.331.60%730,600
Oct 23, 20254,390.004,390.004,304.004,307.004,178.39-2.53%1,027,500
Oct 22, 20254,417.004,455.004,408.004,419.004,287.040.09%1,136,400
Oct 21, 20254,415.004,464.004,402.004,415.004,283.160.43%693,200
Oct 20, 20254,331.004,429.004,319.004,396.004,264.732.90%701,400
Oct 17, 20254,318.004,326.004,248.004,272.004,144.43-0.97%436,100
Oct 16, 20254,354.004,392.004,301.004,314.004,185.18-0.32%421,400
Oct 15, 20254,296.004,347.004,285.004,328.004,198.762.20%513,600
Oct 14, 20254,271.004,374.004,205.004,235.004,108.54-2.31%1,123,100
Oct 10, 20254,415.004,456.004,320.004,335.004,205.55-2.30%1,041,200
Oct 9, 20254,317.004,459.004,317.004,437.004,304.503.26%1,350,600
Oct 8, 20254,216.004,312.004,190.004,297.004,168.682.04%1,007,500