Skip to main content
logo
THK Co., Ltd. (TYO:6481)
Japan flag Japan · Delayed Price · Currency is JPY
4,374.00
+47.00 (1.09%)
Jan 23, 2026, 3:30 PM JST

THK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,362.004,428.004,354.004,395.00-1.57%976,000
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