THK Co., Ltd. (TYO:6481)
Japan · Delayed Price · Currency is JPY 5,787.00
-86.00 (-1.46%)
May 1, 2026, 3:30 PM JST
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 4,852.00 | 5,042.00 | 4,805.00 | 5,042.00 | 5,042.00 | 10.26% | 1,618,500 |
| Mar 31, 2026 | 4,556.00 | 4,680.00 | 4,526.00 | 4,573.00 | 4,573.00 | -1.06% | 714,600 |
| Mar 30, 2026 | 4,596.00 | 4,622.00 | 4,538.00 | 4,622.00 | 4,622.00 | -3.77% | 972,800 |
| Mar 27, 2026 | 4,722.00 | 4,835.00 | 4,688.00 | 4,803.00 | 4,803.00 | 0.23% | 656,400 |
| 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 |