Skip to main content
THK Co., Ltd. (TYO:6481)
Japan flag Japan · Delayed Price · Currency is JPY
5,801.00
+11.00 (0.19%)
Apr 28, 2026, 3:30 PM JST

THK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,800.005,866.005,763.005,801.005,801.000.19%986,500
Apr 27, 20265,490.005,800.005,456.005,790.005,790.006.26%1,174,700
Apr 24, 20265,480.005,481.005,367.005,449.005,449.000.06%541,600
Apr 23, 20265,481.005,557.005,353.005,446.005,446.00-1.93%644,700
Apr 22, 20265,584.005,587.005,501.005,553.005,553.00-1.53%712,200
Apr 21, 20265,694.005,784.005,635.005,639.005,639.00-1.38%624,300
Apr 20, 20265,696.005,794.005,656.005,718.005,718.001.89%695,000
Apr 17, 20265,582.005,612.005,521.005,612.005,612.000.45%616,300
Apr 16, 20265,600.005,611.005,492.005,587.005,587.00-0.66%687,300
Apr 15, 20265,756.005,765.005,620.005,624.005,624.00-1.42%823,800
Apr 14, 20265,749.005,765.005,678.005,705.005,705.001.26%819,400
Apr 13, 20265,646.005,700.005,580.005,634.005,634.00-1.30%898,400
Apr 10, 20265,477.005,708.005,472.005,708.005,708.007.41%2,107,700
Apr 9, 20265,310.005,369.005,277.005,314.005,314.000.25%708,800
Apr 8, 20265,202.005,308.005,148.005,301.005,301.006.75%1,393,500
Apr 7, 20264,974.004,996.004,895.004,966.004,966.000.81%552,600
Apr 6, 20264,977.005,002.004,926.004,926.004,926.00-0.77%534,100
Apr 3, 20264,950.005,008.004,910.004,964.004,964.002.48%630,900
Apr 2, 20265,089.005,105.004,844.004,844.004,844.00-3.93%1,219,600
Apr 1, 20264,852.005,042.004,805.005,042.005,042.0010.26%1,618,500
Mar 31, 20264,556.004,680.004,526.004,573.004,573.00-1.06%714,600
Mar 30, 20264,596.004,622.004,538.004,622.004,622.00-3.77%972,800
Mar 27, 20264,722.004,835.004,688.004,803.004,803.000.23%656,400
Mar 26, 20264,831.004,865.004,763.004,792.004,792.000.27%807,800
Mar 25, 20264,765.004,784.004,724.004,779.004,779.003.96%791,500
Mar 24, 20264,596.004,637.004,521.004,597.004,597.002.20%695,500
Mar 23, 20264,594.004,605.004,470.004,498.004,498.00-6.19%1,346,800
Mar 19, 20264,850.004,874.004,766.004,795.004,795.00-3.91%1,146,600
Mar 18, 20264,828.004,990.004,827.004,990.004,990.003.38%712,000
Mar 17, 20264,900.004,940.004,820.004,827.004,827.00-1.05%616,000
Mar 16, 20264,973.004,973.004,791.004,878.004,878.00-2.28%586,200
Mar 13, 20264,948.005,014.004,934.004,992.004,992.00-0.87%628,900
Mar 12, 20265,089.005,118.004,963.005,036.005,036.00-1.79%817,000
Mar 11, 20265,170.005,227.005,128.005,128.005,128.002.72%947,400
Mar 10, 20264,898.004,992.004,879.004,992.004,992.004.92%1,045,100
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