THK Co., Ltd. (THKLF)
OTCMKTS · Delayed Price · Currency is USD
27.29
+5.71 (26.46%)
At close: Dec 11, 2025
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 26.46% | 100 |
| Nov 13, 2024 | 20.97 | 21.58 | 20.97 | 21.58 | 20.73 | 36.15% | 43,800 |
| Oct 24, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.22 | -0.63% | 5,100 |
| Oct 1, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.32 | -12.84% | 200 |
| Aug 22, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.58 | 5.17% | 5,700 |
| Aug 15, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.71 | -4.40% | 10,400 |
| Jul 31, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.48 | -5.94% | 200 |
| Jul 12, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.59 | 16.92% | 100 |
| Jun 27, 2024 | 16.74 | 16.74 | 16.55 | 16.55 | 15.90 | -25.55% | 467 |
| Apr 24, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.25 | -6.20% | 100 |
| Mar 6, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.65 | 30.22% | 100 |
| Feb 14, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.39 | -21.59% | 101 |
| May 15, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 22.18 | 13.72% | 100 |
| Feb 13, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 19.51 | 17.91% | 100 |
| Oct 27, 2022 | 17.34 | 17.34 | 17.31 | 17.31 | 16.54 | 2.00% | 8,300 |
| Oct 13, 2022 | 16.97 | 16.97 | 16.97 | 16.97 | 16.22 | -19.88% | 100 |
| Aug 19, 2022 | 21.17 | 21.18 | 21.17 | 21.18 | 20.24 | - | 400 |
| Aug 11, 2022 | 21.17 | 21.18 | 21.17 | 21.18 | 20.24 | - | 400 |
| Aug 10, 2022 | 21.17 | 21.18 | 21.17 | 21.18 | 20.24 | 2.87% | 400 |
| Aug 9, 2022 | 20.59 | 20.59 | 20.59 | 20.59 | 19.68 | 8.31% | 100 |
| Jul 1, 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 18.17 | -9.91% | 171 |
| Jun 2, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.17 | 5.71% | 100 |
| Apr 22, 2022 | 19.96 | 19.96 | 19.96 | 19.96 | 19.08 | -3.11% | 100 |
| Apr 14, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 19.69 | -5.76% | 950 |
| Mar 18, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 20.89 | 8.59% | 100 |
| Mar 9, 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 19.24 | -17.84% | 100 |
| Feb 17, 2022 | 24.84 | 24.84 | 24.50 | 24.50 | 23.41 | -0.04% | 200 |
| Jan 24, 2022 | 24.52 | 24.52 | 24.51 | 24.51 | 23.42 | 2.34% | 2,200 |
| Dec 14, 2021 | 23.95 | 23.95 | 23.95 | 23.95 | 22.89 | 4.27% | 100 |
| Dec 1, 2021 | 22.97 | 22.97 | 22.97 | 22.97 | 21.95 | -1.20% | 100 |
| Nov 22, 2021 | 23.25 | 23.25 | 23.25 | 23.25 | 22.22 | -29.33% | 100 |
| Jun 2, 2021 | 32.90 | 32.90 | 32.90 | 32.90 | 31.44 | 32.66% | 1,500 |
| Oct 19, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 23.70 | - | 100 |
| Sep 30, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 23.70 | -11.11% | 2,785 |
| May 28, 2020 | 27.90 | 27.90 | 27.90 | 27.90 | 26.66 | 15.29% | 100 |
| May 11, 2020 | 24.20 | 24.20 | 24.20 | 24.20 | 23.13 | -8.82% | 200 |
| Feb 12, 2020 | 26.50 | 26.54 | 26.50 | 26.54 | 25.36 | 3.67% | 1,130 |
| Jan 31, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 24.47 | - | 100 |
| Sep 20, 2019 | 25.60 | 25.60 | 25.60 | 25.60 | 24.47 | 13.53% | 665 |
| Jul 18, 2019 | 22.55 | 22.55 | 22.55 | 22.55 | 21.55 | 1.44% | 345 |
| Jun 13, 2019 | 22.23 | 22.23 | 22.23 | 22.23 | 21.25 | -17.36% | 150 |
| Apr 15, 2019 | 26.90 | 26.90 | 26.90 | 26.90 | 25.71 | 10.70% | 800 |
| Feb 4, 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 23.22 | 1.04% | 253 |
| Feb 1, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 22.98 | 5.02% | 150 |
| Jan 30, 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 21.89 | 20.65% | 253 |
| Dec 21, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 18.14 | -10.89% | 2,130 |
| Nov 26, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 20.36 | -0.47% | 429 |
| Nov 20, 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 20.45 | -18.16% | 183 |
| Oct 2, 2018 | 26.15 | 26.15 | 26.15 | 26.15 | 24.99 | 6.73% | 520 |