Skip to main content
logo
THK Co., Ltd. (TYO:6481)
Japan flag Japan · Delayed Price · Currency is JPY
4,307.00
+39.00 (0.91%)
Aug 1, 2025, 3:30 PM JST

THK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,272.004,345.004,254.004,307.004,307.000.91%835,300
Jul 31, 20254,234.004,289.004,222.004,268.004,268.001.98%666,700
Jul 30, 20254,203.004,203.004,160.004,185.004,185.000.12%460,500
Jul 29, 20254,165.004,195.004,151.004,180.004,180.00-0.41%620,100
Jul 28, 20254,200.004,220.004,176.004,197.004,197.000.48%672,900
Jul 25, 20254,173.004,177.004,136.004,177.004,177.00-0.12%701,100
Jul 24, 20254,100.004,235.004,100.004,182.004,182.003.75%1,169,700
Jul 23, 20253,957.004,045.003,957.004,031.004,031.004.00%1,096,000
Jul 22, 20253,900.003,919.003,835.003,876.003,876.00-0.18%506,300
Jul 18, 20253,882.003,886.003,857.003,883.003,883.000.60%423,400
Jul 17, 20253,851.003,870.003,812.003,860.003,860.000.21%616,400
Jul 16, 20253,866.003,882.003,832.003,852.003,852.00-0.62%536,300
Jul 15, 20253,860.003,878.003,846.003,876.003,876.000.57%534,600
Jul 14, 20253,860.003,868.003,818.003,854.003,854.00-0.41%726,400
Jul 11, 20253,844.003,893.003,833.003,870.003,870.000.68%912,000
Jul 10, 20253,850.003,860.003,823.003,844.003,844.00-0.62%698,100
Jul 9, 20253,877.003,897.003,847.003,868.003,868.000.13%628,900
Jul 8, 20253,851.003,882.003,830.003,863.003,863.000.65%968,900
Jul 7, 20253,886.003,893.003,835.003,838.003,838.00-2.34%689,600
Jul 4, 20253,925.003,970.003,890.003,930.003,930.000.20%634,500
Jul 3, 20253,848.003,936.003,837.003,922.003,922.002.35%854,300
Jul 2, 20253,790.003,862.003,783.003,832.003,832.000.34%670,700
Jul 1, 20253,880.003,920.003,809.003,819.003,819.00-0.99%709,300
Jun 30, 20253,872.003,889.003,831.003,857.003,857.000.18%725,500
Jun 27, 20253,823.003,878.003,817.003,850.003,850.00-1.61%1,095,500
Jun 26, 20253,900.003,932.003,891.003,913.003,790.000.33%1,126,100
Jun 25, 20253,895.003,904.003,860.003,900.003,777.410.62%596,500
Jun 24, 20253,896.003,919.003,866.003,876.003,754.160.65%672,700
Jun 23, 20253,861.003,886.003,838.003,851.003,729.95-0.44%559,000
Jun 20, 20253,835.003,881.003,830.003,868.003,746.410.76%1,266,100
Jun 19, 20253,890.003,902.003,839.003,839.003,718.33-2.07%489,800
Jun 18, 20253,870.003,925.003,870.003,920.003,796.781.29%522,100
Jun 17, 20253,907.003,913.003,867.003,870.003,748.350.16%718,400
Jun 16, 20253,914.003,914.003,855.003,864.003,742.54-0.31%674,200
Jun 13, 20253,900.003,915.003,852.003,876.003,754.16-1.57%755,700
Jun 12, 20253,972.003,983.003,908.003,938.003,814.21-1.15%680,000
Jun 11, 20253,985.004,008.003,958.003,984.003,858.77-0.03%416,700
Jun 10, 20253,988.004,028.003,983.003,985.003,859.740.25%510,400
Jun 9, 20254,019.004,028.003,965.003,975.003,850.05-0.48%368,900
Jun 6, 20254,015.004,033.003,989.003,994.003,868.45-0.67%492,400
Jun 5, 20254,026.004,064.004,016.004,021.003,894.61-0.72%434,600
Jun 4, 20254,049.004,106.004,026.004,050.003,922.690.87%842,600
Jun 3, 20253,907.004,047.003,903.004,015.003,888.792.76%755,500
Jun 2, 20253,951.003,963.003,892.003,907.003,784.19-1.26%763,400
May 30, 20253,930.003,977.003,930.003,957.003,832.62-0.33%830,800
May 29, 20253,970.003,990.003,922.003,970.003,845.211.04%727,100
May 28, 20253,950.003,967.003,907.003,929.003,805.500.13%1,331,500
May 27, 20253,821.003,974.003,792.003,924.003,800.652.70%1,248,700
May 26, 20253,861.003,869.003,797.003,821.003,700.89-1.39%948,300
May 23, 20253,812.003,892.003,793.003,875.003,753.191.71%834,200