THK Co., Ltd. (TYO:6481)
Japan · Delayed Price · Currency is JPY 7,519.00
+71.00 (0.95%)
Jun 16, 2026, 1:10 PM JST
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 7,575.00 | 7,665.00 | 7,517.00 | 7,526.00 | - | 1.05% | 53,900 |
| Jun 15, 2026 | 7,350.00 | 7,513.00 | 7,284.00 | 7,448.00 | 7,448.00 | 5.27% | 620,300 |
| Jun 12, 2026 | 7,093.00 | 7,310.00 | 7,055.00 | 7,075.00 | 7,075.00 | 1.17% | 887,000 |
| Jun 11, 2026 | 6,551.00 | 6,993.00 | 6,420.00 | 6,993.00 | 6,993.00 | 0.60% | 1,163,400 |
| Jun 10, 2026 | 7,075.00 | 7,230.00 | 6,925.00 | 6,951.00 | 6,951.00 | -3.28% | 883,900 |
| Jun 9, 2026 | 7,219.00 | 7,240.00 | 6,889.00 | 7,187.00 | 7,187.00 | 1.67% | 898,200 |
| Jun 8, 2026 | 7,034.00 | 7,267.00 | 7,011.00 | 7,069.00 | 7,069.00 | -7.10% | 1,328,700 |
| Jun 5, 2026 | 7,771.00 | 7,771.00 | 7,374.00 | 7,609.00 | 7,609.00 | -2.54% | 740,000 |
| Jun 4, 2026 | 7,865.00 | 7,883.00 | 7,551.00 | 7,807.00 | 7,807.00 | -1.54% | 1,026,700 |
| Jun 3, 2026 | 7,680.00 | 8,037.00 | 7,559.00 | 7,929.00 | 7,929.00 | 5.97% | 1,060,100 |
| Jun 2, 2026 | 7,699.00 | 7,739.00 | 7,336.00 | 7,482.00 | 7,482.00 | -3.55% | 1,063,000 |
| Jun 1, 2026 | 7,589.00 | 7,899.00 | 7,541.00 | 7,757.00 | 7,757.00 | 1.53% | 903,500 |
| May 29, 2026 | 7,654.00 | 7,730.00 | 7,444.00 | 7,640.00 | 7,640.00 | 1.81% | 1,515,000 |
| May 28, 2026 | 7,176.00 | 7,590.00 | 7,135.00 | 7,504.00 | 7,504.00 | 3.80% | 1,395,200 |
| May 27, 2026 | 7,610.00 | 7,695.00 | 7,171.00 | 7,229.00 | 7,229.00 | -1.30% | 1,654,900 |
| May 26, 2026 | 7,478.00 | 7,567.00 | 7,311.00 | 7,324.00 | 7,324.00 | -1.95% | 979,800 |
| May 25, 2026 | 7,408.00 | 7,612.00 | 7,375.00 | 7,470.00 | 7,470.00 | 2.92% | 1,073,200 |
| May 22, 2026 | 7,230.00 | 7,333.00 | 7,170.00 | 7,258.00 | 7,258.00 | 1.85% | 771,100 |
| May 21, 2026 | 7,039.00 | 7,199.00 | 6,995.00 | 7,126.00 | 7,126.00 | 3.77% | 1,077,600 |
| May 20, 2026 | 6,986.00 | 7,041.00 | 6,703.00 | 6,867.00 | 6,867.00 | -3.68% | 1,270,500 |
| May 19, 2026 | 7,300.00 | 7,376.00 | 6,976.00 | 7,129.00 | 7,129.00 | -0.96% | 1,192,300 |
| May 18, 2026 | 7,498.00 | 7,500.00 | 7,191.00 | 7,198.00 | 7,198.00 | -4.94% | 1,503,500 |
| May 15, 2026 | 7,743.00 | 7,880.00 | 7,467.00 | 7,572.00 | 7,572.00 | -1.34% | 1,605,900 |
| May 14, 2026 | 7,547.00 | 7,791.00 | 7,466.00 | 7,675.00 | 7,675.00 | 2.40% | 1,533,200 |
| May 13, 2026 | 7,339.00 | 7,593.00 | 7,201.00 | 7,495.00 | 7,495.00 | 0.08% | 1,410,800 |
| May 12, 2026 | 7,781.00 | 7,836.00 | 7,103.00 | 7,489.00 | 7,489.00 | 8.05% | 3,577,200 |
| May 11, 2026 | 6,687.00 | 6,931.00 | 6,520.00 | 6,931.00 | 6,931.00 | 6.84% | 1,531,200 |
| May 8, 2026 | 6,140.00 | 6,487.00 | 6,140.00 | 6,487.00 | 6,487.00 | 3.89% | 1,093,800 |
| May 7, 2026 | 6,200.00 | 6,350.00 | 6,191.00 | 6,244.00 | 6,244.00 | 7.90% | 1,626,300 |
| May 1, 2026 | 5,790.00 | 5,860.00 | 5,743.00 | 5,787.00 | 5,787.00 | -1.46% | 968,800 |
| Apr 30, 2026 | 5,866.00 | 6,026.00 | 5,789.00 | 5,873.00 | 5,873.00 | 1.24% | 1,794,200 |
| Apr 28, 2026 | 5,800.00 | 5,866.00 | 5,763.00 | 5,801.00 | 5,801.00 | 0.19% | 986,500 |
| Apr 27, 2026 | 5,490.00 | 5,800.00 | 5,456.00 | 5,790.00 | 5,790.00 | 6.26% | 1,174,700 |
| Apr 24, 2026 | 5,480.00 | 5,481.00 | 5,367.00 | 5,449.00 | 5,449.00 | 0.06% | 541,600 |
| Apr 23, 2026 | 5,481.00 | 5,557.00 | 5,353.00 | 5,446.00 | 5,446.00 | -1.93% | 644,700 |
| Apr 22, 2026 | 5,584.00 | 5,587.00 | 5,501.00 | 5,553.00 | 5,553.00 | -1.53% | 712,200 |
| Apr 21, 2026 | 5,694.00 | 5,784.00 | 5,635.00 | 5,639.00 | 5,639.00 | -1.38% | 624,300 |
| Apr 20, 2026 | 5,696.00 | 5,794.00 | 5,656.00 | 5,718.00 | 5,718.00 | 1.89% | 695,000 |
| Apr 17, 2026 | 5,582.00 | 5,612.00 | 5,521.00 | 5,612.00 | 5,612.00 | 0.45% | 616,300 |
| Apr 16, 2026 | 5,600.00 | 5,611.00 | 5,492.00 | 5,587.00 | 5,587.00 | -0.66% | 687,300 |
| Apr 15, 2026 | 5,756.00 | 5,765.00 | 5,620.00 | 5,624.00 | 5,624.00 | -1.42% | 823,800 |
| Apr 14, 2026 | 5,749.00 | 5,765.00 | 5,678.00 | 5,705.00 | 5,705.00 | 1.26% | 819,400 |
| Apr 13, 2026 | 5,646.00 | 5,700.00 | 5,580.00 | 5,634.00 | 5,634.00 | -1.30% | 898,400 |
| Apr 10, 2026 | 5,477.00 | 5,708.00 | 5,472.00 | 5,708.00 | 5,708.00 | 7.41% | 2,107,700 |
| Apr 9, 2026 | 5,310.00 | 5,369.00 | 5,277.00 | 5,314.00 | 5,314.00 | 0.25% | 708,800 |
| Apr 8, 2026 | 5,202.00 | 5,308.00 | 5,148.00 | 5,301.00 | 5,301.00 | 6.75% | 1,393,500 |
| Apr 7, 2026 | 4,974.00 | 4,996.00 | 4,895.00 | 4,966.00 | 4,966.00 | 0.81% | 552,600 |
| Apr 6, 2026 | 4,977.00 | 5,002.00 | 4,926.00 | 4,926.00 | 4,926.00 | -0.77% | 534,100 |
| Apr 3, 2026 | 4,950.00 | 5,008.00 | 4,910.00 | 4,964.00 | 4,964.00 | 2.48% | 630,900 |
| Apr 2, 2026 | 5,089.00 | 5,105.00 | 4,844.00 | 4,844.00 | 4,844.00 | -3.93% | 1,219,600 |