THK Co., Ltd. (TYO:6481)
Japan · Delayed Price · Currency is JPY 5,622.00
-94.00 (-1.64%)
Nov 4, 2026, 3:30 PM JST
THK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,746.00 | 5,765.00 | 5,268.00 | 5,622.00 | 5,622.00 | -1.64% | 1,149,800 |
| Nov 2, 2026 | 5,699.00 | 5,781.00 | 5,642.00 | 5,716.00 | 5,716.00 | -0.19% | 859,400 |
| Oct 30, 2026 | 5,890.00 | 5,945.00 | 5,700.00 | 5,727.00 | 5,727.00 | -3.49% | 973,300 |
| Oct 29, 2026 | 5,951.00 | 5,972.00 | 5,808.00 | 5,934.00 | 5,934.00 | -0.30% | 1,233,700 |
| Oct 28, 2026 | 5,938.00 | 5,975.00 | 5,807.00 | 5,952.00 | 5,952.00 | 5.57% | 1,434,800 |
| Oct 27, 2026 | 5,622.00 | 5,669.00 | 5,568.00 | 5,638.00 | 5,638.00 | 2.10% | 1,028,900 |
| Oct 26, 2026 | 5,507.00 | 5,716.00 | 5,505.00 | 5,522.00 | 5,522.00 | -0.88% | 827,700 |
| Oct 23, 2026 | 5,436.00 | 5,580.00 | 5,258.00 | 5,571.00 | 5,571.00 | -1.85% | 1,155,300 |
| Oct 22, 2026 | 5,981.00 | 6,000.00 | 5,613.00 | 5,676.00 | 5,676.00 | -5.76% | 1,251,100 |
| Oct 21, 2026 | 6,184.00 | 6,192.00 | 5,979.00 | 6,023.00 | 6,023.00 | 0.52% | 761,300 |
| Oct 20, 2026 | 6,183.00 | 6,240.00 | 5,945.00 | 5,992.00 | 5,992.00 | -3.77% | 768,300 |
| Oct 19, 2026 | 6,000.00 | 6,227.00 | 5,950.00 | 6,227.00 | 6,227.00 | -0.29% | 774,200 |
| Oct 16, 2026 | 6,234.00 | 6,282.00 | 6,130.00 | 6,245.00 | 6,245.00 | 1.26% | 650,300 |
| Oct 15, 2026 | 6,400.00 | 6,410.00 | 6,103.00 | 6,167.00 | 6,167.00 | -7.30% | 1,185,600 |
| Oct 14, 2026 | 6,750.00 | 6,768.00 | 6,627.00 | 6,653.00 | 6,653.00 | -0.72% | 749,300 |
| Oct 13, 2026 | 6,610.00 | 6,805.00 | 6,513.00 | 6,701.00 | 6,701.00 | -0.13% | 1,098,300 |
| Oct 9, 2026 | 6,400.00 | 6,762.00 | 6,346.00 | 6,710.00 | 6,710.00 | 3.37% | 1,483,800 |
| Oct 8, 2026 | 6,697.00 | 6,697.00 | 6,475.00 | 6,491.00 | 6,491.00 | -4.50% | 1,113,500 |
| Oct 7, 2026 | 6,842.00 | 6,905.00 | 6,650.00 | 6,797.00 | 6,797.00 | -0.66% | 854,100 |
| Oct 6, 2026 | 6,760.00 | 6,898.00 | 6,669.00 | 6,842.00 | 6,842.00 | 1.24% | 923,000 |
| Oct 5, 2026 | 6,675.00 | 6,795.00 | 6,662.00 | 6,758.00 | 6,758.00 | 3.70% | 1,024,700 |
| Oct 2, 2026 | 6,515.00 | 6,648.00 | 6,446.00 | 6,517.00 | 6,517.00 | -1.41% | 865,100 |
| Oct 1, 2026 | 6,580.00 | 6,662.00 | 6,560.00 | 6,610.00 | 6,610.00 | -0.36% | 1,061,100 |
| Sep 30, 2026 | 6,602.00 | 6,657.00 | 6,526.00 | 6,634.00 | 6,634.00 | 1.65% | 785,400 |
| Sep 29, 2026 | 6,430.00 | 6,532.00 | 6,427.00 | 6,526.00 | 6,526.00 | 1.48% | 782,300 |
| Sep 28, 2026 | 6,480.00 | 6,545.00 | 6,402.00 | 6,431.00 | 6,431.00 | 0.03% | 850,900 |
| Sep 25, 2026 | 6,260.00 | 6,439.00 | 6,218.00 | 6,429.00 | 6,429.00 | 3.11% | 822,700 |
| Sep 24, 2026 | 6,322.00 | 6,330.00 | 6,188.00 | 6,235.00 | 6,235.00 | -0.59% | 965,500 |
| Sep 18, 2026 | 6,089.00 | 6,272.00 | 6,036.00 | 6,272.00 | 6,272.00 | 4.55% | 2,393,000 |
| Sep 17, 2026 | 6,158.00 | 6,159.00 | 5,977.00 | 5,999.00 | 5,999.00 | -1.95% | 1,365,800 |
| Sep 16, 2026 | 5,922.00 | 6,118.00 | 5,878.00 | 6,118.00 | 6,118.00 | 3.38% | 1,157,600 |
| Sep 15, 2026 | 5,779.00 | 6,010.00 | 5,754.00 | 5,918.00 | 5,918.00 | 0.66% | 661,400 |
| Sep 14, 2026 | 5,778.00 | 5,905.00 | 5,659.00 | 5,879.00 | 5,879.00 | 0.09% | 1,198,300 |
| Sep 11, 2026 | 5,790.00 | 5,894.00 | 5,709.00 | 5,874.00 | 5,874.00 | -2.44% | 1,215,800 |
| Sep 10, 2026 | 5,997.00 | 6,065.00 | 5,905.00 | 6,021.00 | 6,021.00 | -2.08% | 1,219,000 |
| Sep 9, 2026 | 6,076.00 | 6,239.00 | 6,070.00 | 6,149.00 | 6,149.00 | 1.64% | 859,400 |
| Sep 8, 2026 | 6,421.00 | 6,423.00 | 6,030.00 | 6,050.00 | 6,050.00 | -7.04% | 1,024,600 |
| Sep 7, 2026 | 6,437.00 | 6,530.00 | 6,406.00 | 6,508.00 | 6,508.00 | 2.52% | 659,000 |
| Sep 4, 2026 | 6,268.00 | 6,388.00 | 6,216.00 | 6,348.00 | 6,348.00 | 0.62% | 892,300 |
| Sep 3, 2026 | 6,355.00 | 6,369.00 | 6,235.00 | 6,309.00 | 6,309.00 | 0.86% | 927,500 |
| Sep 2, 2026 | 6,473.00 | 6,486.00 | 6,222.00 | 6,255.00 | 6,255.00 | -4.84% | 1,126,800 |
| Sep 1, 2026 | 6,534.00 | 6,629.00 | 6,463.00 | 6,573.00 | 6,573.00 | -0.92% | 1,081,800 |
| Aug 31, 2026 | 6,496.00 | 6,634.00 | 6,450.00 | 6,634.00 | 6,634.00 | 0.05% | 958,600 |
| Aug 28, 2026 | 6,792.00 | 6,875.00 | 6,603.00 | 6,631.00 | 6,631.00 | -2.54% | 920,800 |
| Aug 27, 2026 | 6,944.00 | 6,981.00 | 6,710.00 | 6,804.00 | 6,804.00 | -0.58% | 625,900 |
| Aug 26, 2026 | 6,839.00 | 6,892.00 | 6,781.00 | 6,844.00 | 6,844.00 | 0.04% | 434,200 |
| Aug 25, 2026 | 6,800.00 | 6,877.00 | 6,750.00 | 6,841.00 | 6,841.00 | -0.03% | 673,600 |
| Aug 24, 2026 | 6,920.00 | 6,957.00 | 6,777.00 | 6,843.00 | 6,843.00 | -1.30% | 704,200 |
| Aug 21, 2026 | 6,853.00 | 7,016.00 | 6,812.00 | 6,933.00 | 6,933.00 | -1.00% | 690,300 |
| Aug 20, 2026 | 6,982.00 | 7,054.00 | 6,888.00 | 7,003.00 | 7,003.00 | 1.58% | 927,900 |