THK Co., Ltd. (THKLY)
OTCMKTS · Delayed Price · Currency is USD
13.01
+0.14 (1.08%)
At close: Jan 6, 2026
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 13.26 | 13.35 | 12.87 | 12.87 | 12.87 | -0.25% | 981 |
| Jan 2, 2026 | 12.94 | 12.94 | 12.90 | 12.90 | 12.90 | 1.68% | 1,003 |
| Dec 31, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.48% | 305 |
| Dec 29, 2025 | 12.44 | 12.88 | 12.44 | 12.88 | 12.88 | -1.30% | 1,321 |
| Dec 26, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.58% | 467 |
| Dec 24, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.02% | 248 |
| Dec 23, 2025 | 13.11 | 13.60 | 13.11 | 13.26 | 13.26 | 0.97% | 2,158 |
| Dec 22, 2025 | 13.24 | 13.24 | 12.78 | 13.13 | 13.13 | 1.08% | 1,105 |
| Dec 19, 2025 | 12.90 | 12.99 | 12.90 | 12.99 | 12.99 | 0.15% | 1,675 |
| Dec 18, 2025 | 13.10 | 13.10 | 12.97 | 12.97 | 12.97 | 1.65% | 1,072 |
| Dec 17, 2025 | 12.90 | 12.90 | 12.75 | 12.76 | 12.76 | -2.97% | 5,726 |
| Dec 16, 2025 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | -0.30% | 1,140 |
| Dec 15, 2025 | 12.96 | 13.46 | 12.96 | 13.19 | 13.19 | 0.19% | 1,566 |
| Dec 12, 2025 | 13.32 | 13.32 | 13.12 | 13.17 | 13.17 | -2.19% | 2,884 |
| Dec 11, 2025 | 13.45 | 13.46 | 13.21 | 13.46 | 13.46 | 0.45% | 873 |
| Dec 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.02% | 373 |
| Dec 8, 2025 | 12.92 | 13.30 | 12.92 | 13.27 | 13.27 | -0.49% | 1,665 |
| Dec 5, 2025 | 12.89 | 13.37 | 12.89 | 13.33 | 13.33 | -0.15% | 2,731 |
| Dec 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 3.89% | 1,514 |
| Dec 3, 2025 | 12.82 | 12.85 | 12.82 | 12.85 | 12.85 | 0.29% | 1,088 |
| Dec 2, 2025 | 12.78 | 12.81 | 12.78 | 12.81 | 12.81 | -0.47% | 1,013 |
| Dec 1, 2025 | 12.90 | 12.90 | 12.87 | 12.87 | 12.87 | 1.04% | 2,750 |
| Nov 28, 2025 | 12.31 | 12.74 | 12.31 | 12.74 | 12.74 | 1.43% | 1,535 |
| Nov 26, 2025 | 12.51 | 12.56 | 12.51 | 12.56 | 12.56 | 2.32% | 913 |
| Nov 25, 2025 | 12.80 | 12.80 | 12.23 | 12.28 | 12.28 | -0.45% | 52,508 |
| Nov 24, 2025 | 12.29 | 12.33 | 12.21 | 12.33 | 12.33 | 0.33% | 1,738 |
| Nov 21, 2025 | 12.18 | 12.29 | 12.15 | 12.29 | 12.29 | 3.02% | 2,317 |
| Nov 20, 2025 | 12.28 | 12.31 | 11.93 | 11.93 | 11.93 | -1.53% | 2,332 |
| Nov 19, 2025 | 12.15 | 12.15 | 12.12 | 12.12 | 12.12 | -1.18% | 1,040 |
| Nov 18, 2025 | 12.19 | 12.26 | 12.18 | 12.26 | 12.26 | -0.24% | 4,900 |
| Nov 17, 2025 | 12.42 | 12.45 | 12.29 | 12.29 | 12.29 | -2.61% | 2,720 |
| Nov 14, 2025 | 12.63 | 12.63 | 12.62 | 12.62 | 12.62 | 0.36% | 1,582 |
| Nov 13, 2025 | 12.90 | 12.90 | 12.56 | 12.58 | 12.58 | 0.52% | 3,329 |
| Nov 12, 2025 | 12.55 | 12.56 | 12.51 | 12.51 | 12.51 | -2.17% | 4,458 |
| Nov 11, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -4.28% | 679 |
| Nov 10, 2025 | 13.31 | 13.36 | 13.31 | 13.36 | 13.36 | 0.75% | 4,813 |
| Nov 7, 2025 | 13.56 | 13.56 | 13.22 | 13.26 | 13.26 | -0.60% | 1,340 |
| Nov 6, 2025 | 13.36 | 13.36 | 13.28 | 13.34 | 13.34 | -1.77% | 1,239 |
| Nov 5, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.14% | 1,369 |
| Nov 4, 2025 | 13.04 | 13.30 | 13.04 | 13.30 | 13.30 | -2.99% | 1,098 |
| Nov 3, 2025 | 12.85 | 13.71 | 12.85 | 13.71 | 13.71 | 2.89% | 1,520 |
| Oct 31, 2025 | 13.87 | 13.87 | 13.32 | 13.32 | 13.32 | -0.97% | 4,031 |
| Oct 30, 2025 | 13.95 | 13.95 | 13.42 | 13.45 | 13.45 | -0.37% | 2,803 |
| Oct 29, 2025 | 14.10 | 14.10 | 13.50 | 13.50 | 13.50 | -2.24% | 5,218 |
| Oct 28, 2025 | 14.35 | 14.35 | 13.81 | 13.81 | 13.81 | -1.29% | 1,276 |
| Oct 27, 2025 | 14.62 | 14.62 | 13.98 | 13.99 | 13.99 | -2.34% | 2,611 |
| Oct 24, 2025 | 14.86 | 14.86 | 14.33 | 14.33 | 14.33 | 1.49% | 2,575 |
| Oct 23, 2025 | 14.67 | 14.67 | 14.12 | 14.12 | 14.12 | -1.29% | 2,600 |
| Oct 22, 2025 | 15.13 | 15.13 | 14.30 | 14.30 | 14.30 | -1.79% | 4,043 |
| Oct 21, 2025 | 15.12 | 15.12 | 14.56 | 14.56 | 14.56 | -1.49% | 2,449 |