Skip to main content
logo
THK Co., Ltd. (TYO:6481)
Japan flag Japan · Delayed Price · Currency is JPY
4,376.00
+69.00 (1.60%)
Oct 24, 2025, 3:30 PM JST

THK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,340.004,376.004,322.004,376.004,376.001.60%730,600
Oct 23, 20254,390.004,390.004,304.004,307.004,307.00-2.53%1,027,500
Oct 22, 20254,417.004,455.004,408.004,419.004,419.000.09%1,136,400
Oct 21, 20254,415.004,464.004,402.004,415.004,415.000.43%693,200
Oct 20, 20254,331.004,429.004,319.004,396.004,396.002.90%701,400
Oct 17, 20254,318.004,326.004,248.004,272.004,272.00-0.97%436,100
Oct 16, 20254,354.004,392.004,301.004,314.004,314.00-0.32%421,400
Oct 15, 20254,296.004,347.004,285.004,328.004,328.002.20%513,600
Oct 14, 20254,271.004,374.004,205.004,235.004,235.00-2.31%1,123,100
Oct 10, 20254,415.004,456.004,320.004,335.004,335.00-2.30%1,041,200
Oct 9, 20254,317.004,459.004,317.004,437.004,437.003.26%1,350,600
Oct 8, 20254,216.004,312.004,190.004,297.004,297.002.04%1,007,500
Oct 7, 20254,210.004,249.004,195.004,211.004,211.001.25%955,000
Oct 6, 20254,175.004,224.004,126.004,159.004,159.003.46%1,538,600
Oct 3, 20253,985.004,044.003,983.004,020.004,020.001.01%681,600
Oct 2, 20254,025.004,048.003,977.003,980.003,980.00-0.67%731,000
Oct 1, 20254,060.004,080.003,960.004,007.004,007.00-2.08%1,465,500
Sep 30, 20254,121.004,139.004,092.004,092.004,092.00-0.63%960,700
Sep 29, 20254,150.004,155.004,094.004,118.004,118.00-0.51%1,956,600
Sep 26, 20254,118.004,163.004,094.004,139.004,139.000.75%943,700
Sep 25, 20254,113.004,129.004,066.004,108.004,108.000.44%766,800
Sep 24, 20254,096.004,109.004,063.004,090.004,090.00-0.05%613,800
Sep 22, 20254,038.004,110.004,037.004,092.004,092.001.51%627,000
Sep 19, 20254,115.004,133.004,025.004,031.004,031.00-1.75%1,063,600
Sep 18, 20254,081.004,105.004,064.004,103.004,103.000.84%729,500
Sep 17, 20254,050.004,085.004,023.004,069.004,069.000.12%729,500
Sep 16, 20254,047.004,095.004,043.004,064.004,064.000.35%510,000
Sep 12, 20254,085.004,107.004,041.004,050.004,050.00-0.52%579,900
Sep 11, 20254,050.004,089.004,042.004,071.004,071.001.14%674,300
Sep 10, 20254,032.004,040.004,005.004,025.004,025.00-0.52%582,400
Sep 9, 20254,072.004,098.004,037.004,046.004,046.00-0.22%634,400
Sep 8, 20254,036.004,055.004,005.004,055.004,055.000.75%731,500
Sep 5, 20254,020.004,045.004,001.004,025.004,025.000.52%889,600
Sep 4, 20254,017.004,039.004,004.004,004.004,004.00-0.30%552,400
Sep 3, 20254,010.004,069.004,008.004,016.004,016.00-0.77%822,800
Sep 2, 20254,018.004,050.004,007.004,047.004,047.001.73%577,000
Sep 1, 20253,969.004,007.003,926.003,978.003,978.00-0.77%875,700
Aug 29, 20254,006.004,040.004,000.004,009.004,009.00-0.72%502,700
Aug 28, 20254,012.004,052.003,997.004,038.004,038.000.60%476,300
Aug 27, 20254,035.004,036.003,992.004,014.004,014.00-0.40%576,000
Aug 26, 20254,021.004,064.003,996.004,030.004,030.00-0.27%641,200
Aug 25, 20253,965.004,041.003,961.004,041.004,041.002.67%855,600
Aug 22, 20253,976.003,978.003,935.003,936.003,936.00-1.01%903,100
Aug 21, 20253,987.003,992.003,956.003,976.003,976.00-0.53%669,300
Aug 20, 20254,010.004,019.003,965.003,997.003,997.00-0.55%792,500
Aug 19, 20254,041.004,048.004,015.004,019.004,019.00-0.54%724,900
Aug 18, 20254,040.004,046.004,012.004,041.004,041.00-0.37%535,400
Aug 15, 20254,042.004,065.004,006.004,056.004,056.000.25%661,400
Aug 14, 20254,096.004,098.004,043.004,046.004,046.00-1.46%512,400
Aug 13, 20254,102.004,134.004,087.004,106.004,106.00-0.46%708,600