THK Co., Ltd. (TYO:6481)
Japan · Delayed Price · Currency is JPY 4,803.00
+11.00 (0.23%)
At close: Mar 27, 2026
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,722.00 | 4,790.00 | 4,688.00 | 4,750.00 | - | -0.88% | 149,100 |
| Mar 26, 2026 | 4,831.00 | 4,865.00 | 4,763.00 | 4,792.00 | 4,792.00 | 0.27% | 807,800 |
| Mar 25, 2026 | 4,765.00 | 4,784.00 | 4,724.00 | 4,779.00 | 4,779.00 | 3.96% | 791,500 |
| Mar 24, 2026 | 4,596.00 | 4,637.00 | 4,521.00 | 4,597.00 | 4,597.00 | 2.20% | 695,500 |
| Mar 23, 2026 | 4,594.00 | 4,605.00 | 4,470.00 | 4,498.00 | 4,498.00 | -6.19% | 1,346,800 |
| Mar 19, 2026 | 4,850.00 | 4,874.00 | 4,766.00 | 4,795.00 | 4,795.00 | -3.91% | 1,146,600 |
| Mar 18, 2026 | 4,828.00 | 4,990.00 | 4,827.00 | 4,990.00 | 4,990.00 | 3.38% | 712,000 |
| Mar 17, 2026 | 4,900.00 | 4,940.00 | 4,820.00 | 4,827.00 | 4,827.00 | -1.05% | 616,000 |
| Mar 16, 2026 | 4,973.00 | 4,973.00 | 4,791.00 | 4,878.00 | 4,878.00 | -2.28% | 586,200 |
| Mar 13, 2026 | 4,948.00 | 5,014.00 | 4,934.00 | 4,992.00 | 4,992.00 | -0.87% | 628,900 |
| Mar 12, 2026 | 5,089.00 | 5,118.00 | 4,963.00 | 5,036.00 | 5,036.00 | -1.79% | 817,000 |
| Mar 11, 2026 | 5,170.00 | 5,227.00 | 5,128.00 | 5,128.00 | 5,128.00 | 2.72% | 947,400 |
| Mar 10, 2026 | 4,898.00 | 4,992.00 | 4,879.00 | 4,992.00 | 4,992.00 | 4.92% | 1,045,100 |
| Mar 9, 2026 | 4,765.00 | 4,831.00 | 4,609.00 | 4,758.00 | 4,758.00 | -6.25% | 1,318,500 |
| Mar 6, 2026 | 4,990.00 | 5,076.00 | 4,943.00 | 5,075.00 | 5,075.00 | -0.63% | 767,000 |
| Mar 5, 2026 | 5,284.00 | 5,362.00 | 5,072.00 | 5,107.00 | 5,107.00 | 1.29% | 1,185,700 |
| Mar 4, 2026 | 5,218.00 | 5,355.00 | 5,025.00 | 5,042.00 | 5,042.00 | -7.99% | 1,693,600 |
| Mar 3, 2026 | 5,574.00 | 5,670.00 | 5,442.00 | 5,480.00 | 5,480.00 | -1.74% | 1,628,700 |
| Mar 2, 2026 | 5,535.00 | 5,616.00 | 5,437.00 | 5,577.00 | 5,577.00 | -1.06% | 1,393,300 |
| Feb 27, 2026 | 5,395.00 | 5,644.00 | 5,365.00 | 5,637.00 | 5,637.00 | 5.62% | 2,352,500 |
| Feb 26, 2026 | 5,360.00 | 5,436.00 | 5,235.00 | 5,337.00 | 5,337.00 | 1.35% | 1,780,400 |
| Feb 25, 2026 | 5,257.00 | 5,307.00 | 5,163.00 | 5,266.00 | 5,266.00 | 1.70% | 1,503,100 |
| Feb 24, 2026 | 5,100.00 | 5,293.00 | 5,076.00 | 5,178.00 | 5,178.00 | 2.43% | 1,525,000 |
| Feb 20, 2026 | 5,097.00 | 5,130.00 | 5,025.00 | 5,055.00 | 5,055.00 | -0.84% | 982,900 |
| Feb 19, 2026 | 4,968.00 | 5,098.00 | 4,953.00 | 5,098.00 | 5,098.00 | 2.87% | 1,140,800 |
| Feb 18, 2026 | 4,897.00 | 5,019.00 | 4,848.00 | 4,956.00 | 4,956.00 | 4.14% | 1,394,300 |
| Feb 17, 2026 | 4,697.00 | 4,771.00 | 4,610.00 | 4,759.00 | 4,759.00 | 0.74% | 1,318,300 |
| Feb 16, 2026 | 4,585.00 | 4,729.00 | 4,574.00 | 4,724.00 | 4,724.00 | 4.63% | 2,421,800 |
| Feb 13, 2026 | 4,550.00 | 4,614.00 | 4,295.00 | 4,515.00 | 4,515.00 | -13.17% | 4,359,200 |
| Feb 12, 2026 | 5,184.00 | 5,208.00 | 5,138.00 | 5,200.00 | 5,200.00 | 1.40% | 976,700 |
| Feb 10, 2026 | 5,076.00 | 5,146.00 | 5,075.00 | 5,128.00 | 5,128.00 | 0.89% | 844,600 |
| Feb 9, 2026 | 5,101.00 | 5,138.00 | 5,053.00 | 5,083.00 | 5,083.00 | 1.64% | 915,500 |
| Feb 6, 2026 | 4,879.00 | 5,020.00 | 4,821.00 | 5,001.00 | 5,001.00 | 1.98% | 1,476,600 |
| Feb 5, 2026 | 4,940.00 | 4,942.00 | 4,858.00 | 4,904.00 | 4,904.00 | -0.47% | 878,200 |
| Feb 4, 2026 | 4,846.00 | 4,955.00 | 4,809.00 | 4,927.00 | 4,927.00 | 2.60% | 1,405,300 |
| Feb 3, 2026 | 4,831.00 | 4,887.00 | 4,779.00 | 4,802.00 | 4,802.00 | 4.92% | 2,179,100 |
| Feb 2, 2026 | 4,598.00 | 4,649.00 | 4,535.00 | 4,577.00 | 4,577.00 | -0.41% | 1,032,400 |
| Jan 30, 2026 | 4,525.00 | 4,622.00 | 4,510.00 | 4,596.00 | 4,596.00 | 2.54% | 1,552,600 |
| Jan 29, 2026 | 4,480.00 | 4,567.00 | 4,449.00 | 4,482.00 | 4,482.00 | 3.27% | 1,823,800 |
| Jan 28, 2026 | 4,331.00 | 4,393.00 | 4,324.00 | 4,340.00 | 4,340.00 | -0.66% | 996,000 |
| Jan 27, 2026 | 4,276.00 | 4,403.00 | 4,272.00 | 4,369.00 | 4,369.00 | 2.34% | 1,104,500 |
| Jan 26, 2026 | 4,352.00 | 4,413.00 | 4,251.00 | 4,269.00 | 4,269.00 | -2.40% | 985,400 |
| Jan 23, 2026 | 4,362.00 | 4,428.00 | 4,354.00 | 4,374.00 | 4,374.00 | 1.09% | 1,213,300 |
| Jan 22, 2026 | 4,320.00 | 4,360.00 | 4,307.00 | 4,327.00 | 4,327.00 | 1.17% | 1,150,800 |
| Jan 21, 2026 | 4,204.00 | 4,277.00 | 4,195.00 | 4,277.00 | 4,277.00 | 0.33% | 827,300 |
| Jan 20, 2026 | 4,242.00 | 4,285.00 | 4,222.00 | 4,263.00 | 4,263.00 | 0.80% | 884,700 |
| Jan 19, 2026 | 4,289.00 | 4,320.00 | 4,193.00 | 4,229.00 | 4,229.00 | -2.85% | 1,052,900 |
| Jan 16, 2026 | 4,280.00 | 4,357.00 | 4,277.00 | 4,353.00 | 4,353.00 | 2.16% | 1,164,900 |
| Jan 15, 2026 | 4,180.00 | 4,270.00 | 4,180.00 | 4,261.00 | 4,261.00 | 0.97% | 973,100 |
| Jan 14, 2026 | 4,140.00 | 4,240.00 | 4,138.00 | 4,220.00 | 4,220.00 | 1.20% | 1,551,200 |