THK Co., Ltd. (TYO:6481)
Japan · Delayed Price · Currency is JPY 7,723.00
-61.00 (-0.78%)
Jul 6, 2026, 3:30 PM JST
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7,292.00 | 7,821.00 | 7,203.00 | 7,784.00 | 7,784.00 | 4.72% | 759,600 |
| Jul 2, 2026 | 7,555.00 | 7,661.00 | 7,240.00 | 7,433.00 | 7,433.00 | -2.79% | 798,300 |
| Jul 1, 2026 | 7,550.00 | 7,741.00 | 7,455.00 | 7,646.00 | 7,646.00 | 4.43% | 812,300 |
| Jun 30, 2026 | 7,498.00 | 7,535.00 | 7,322.00 | 7,322.00 | 7,322.00 | -0.50% | 728,900 |
| Jun 29, 2026 | 7,495.00 | 7,499.00 | 7,133.00 | 7,359.00 | 7,359.00 | -1.37% | 733,600 |
| Jun 26, 2026 | 7,889.00 | 7,953.00 | 7,465.00 | 7,553.00 | 7,461.00 | -4.67% | 734,500 |
| Jun 25, 2026 | 7,900.00 | 8,020.00 | 7,876.00 | 7,923.00 | 7,826.49 | 2.87% | 610,900 |
| Jun 24, 2026 | 7,761.00 | 7,954.00 | 7,610.00 | 7,702.00 | 7,608.19 | -2.28% | 1,067,900 |
| Jun 23, 2026 | 8,240.00 | 8,244.00 | 7,880.00 | 7,882.00 | 7,785.99 | -3.83% | 1,026,800 |
| Jun 22, 2026 | 7,706.00 | 8,235.00 | 7,705.00 | 8,196.00 | 8,096.17 | 6.39% | 1,075,500 |
| Jun 19, 2026 | 7,832.00 | 7,927.00 | 7,697.00 | 7,704.00 | 7,610.16 | 0.05% | 702,000 |
| Jun 18, 2026 | 7,750.00 | 7,870.00 | 7,700.00 | 7,700.00 | 7,606.21 | 0.51% | 824,100 |
| Jun 17, 2026 | 7,453.00 | 7,692.00 | 7,398.00 | 7,661.00 | 7,567.68 | 1.74% | 536,000 |
| Jun 16, 2026 | 7,575.00 | 7,665.00 | 7,402.00 | 7,530.00 | 7,438.28 | 1.10% | 627,000 |
| Jun 15, 2026 | 7,350.00 | 7,513.00 | 7,284.00 | 7,448.00 | 7,357.28 | 5.27% | 620,300 |
| Jun 12, 2026 | 7,093.00 | 7,310.00 | 7,055.00 | 7,075.00 | 6,988.82 | 1.17% | 887,000 |
| Jun 11, 2026 | 6,551.00 | 6,993.00 | 6,420.00 | 6,993.00 | 6,907.82 | 0.60% | 1,163,400 |
| Jun 10, 2026 | 7,075.00 | 7,230.00 | 6,925.00 | 6,951.00 | 6,866.33 | -3.28% | 883,900 |
| Jun 9, 2026 | 7,219.00 | 7,240.00 | 6,889.00 | 7,187.00 | 7,099.46 | 1.67% | 898,200 |
| Jun 8, 2026 | 7,034.00 | 7,267.00 | 7,011.00 | 7,069.00 | 6,982.90 | -7.10% | 1,328,700 |
| Jun 5, 2026 | 7,771.00 | 7,771.00 | 7,374.00 | 7,609.00 | 7,516.32 | -2.54% | 740,000 |
| Jun 4, 2026 | 7,865.00 | 7,883.00 | 7,551.00 | 7,807.00 | 7,711.91 | -1.54% | 1,026,700 |
| Jun 3, 2026 | 7,680.00 | 8,037.00 | 7,559.00 | 7,929.00 | 7,832.42 | 5.97% | 1,060,100 |
| Jun 2, 2026 | 7,699.00 | 7,739.00 | 7,336.00 | 7,482.00 | 7,390.86 | -3.55% | 1,063,000 |
| Jun 1, 2026 | 7,589.00 | 7,899.00 | 7,541.00 | 7,757.00 | 7,662.52 | 1.53% | 903,500 |
| May 29, 2026 | 7,654.00 | 7,730.00 | 7,444.00 | 7,640.00 | 7,546.94 | 1.81% | 1,515,000 |
| May 28, 2026 | 7,176.00 | 7,590.00 | 7,135.00 | 7,504.00 | 7,412.60 | 3.80% | 1,395,200 |
| May 27, 2026 | 7,610.00 | 7,695.00 | 7,171.00 | 7,229.00 | 7,140.95 | -1.30% | 1,654,900 |
| May 26, 2026 | 7,478.00 | 7,567.00 | 7,311.00 | 7,324.00 | 7,234.79 | -1.95% | 979,800 |
| May 25, 2026 | 7,408.00 | 7,612.00 | 7,375.00 | 7,470.00 | 7,379.01 | 2.92% | 1,073,200 |
| May 22, 2026 | 7,230.00 | 7,333.00 | 7,170.00 | 7,258.00 | 7,169.59 | 1.85% | 771,100 |
| May 21, 2026 | 7,039.00 | 7,199.00 | 6,995.00 | 7,126.00 | 7,039.20 | 3.77% | 1,077,600 |
| May 20, 2026 | 6,986.00 | 7,041.00 | 6,703.00 | 6,867.00 | 6,783.36 | -3.68% | 1,270,500 |
| May 19, 2026 | 7,300.00 | 7,376.00 | 6,976.00 | 7,129.00 | 7,042.16 | -0.96% | 1,192,300 |
| May 18, 2026 | 7,498.00 | 7,500.00 | 7,191.00 | 7,198.00 | 7,110.32 | -4.94% | 1,503,500 |
| May 15, 2026 | 7,743.00 | 7,880.00 | 7,467.00 | 7,572.00 | 7,479.77 | -1.34% | 1,605,900 |
| May 14, 2026 | 7,547.00 | 7,791.00 | 7,466.00 | 7,675.00 | 7,581.51 | 2.40% | 1,533,200 |
| May 13, 2026 | 7,339.00 | 7,593.00 | 7,201.00 | 7,495.00 | 7,403.71 | 0.08% | 1,410,800 |
| May 12, 2026 | 7,781.00 | 7,836.00 | 7,103.00 | 7,489.00 | 7,397.78 | 8.05% | 3,577,200 |
| May 11, 2026 | 6,687.00 | 6,931.00 | 6,520.00 | 6,931.00 | 6,846.58 | 6.84% | 1,531,200 |
| May 8, 2026 | 6,140.00 | 6,487.00 | 6,140.00 | 6,487.00 | 6,407.98 | 3.89% | 1,093,800 |
| May 7, 2026 | 6,200.00 | 6,350.00 | 6,191.00 | 6,244.00 | 6,167.94 | 7.90% | 1,626,300 |
| May 1, 2026 | 5,790.00 | 5,860.00 | 5,743.00 | 5,787.00 | 5,716.51 | -1.46% | 968,800 |
| Apr 30, 2026 | 5,866.00 | 6,026.00 | 5,789.00 | 5,873.00 | 5,801.46 | 1.24% | 1,794,200 |
| Apr 28, 2026 | 5,800.00 | 5,866.00 | 5,763.00 | 5,801.00 | 5,730.34 | 0.19% | 986,500 |
| Apr 27, 2026 | 5,490.00 | 5,800.00 | 5,456.00 | 5,790.00 | 5,719.47 | 6.26% | 1,174,700 |
| Apr 24, 2026 | 5,480.00 | 5,481.00 | 5,367.00 | 5,449.00 | 5,382.63 | 0.06% | 541,600 |
| Apr 23, 2026 | 5,481.00 | 5,557.00 | 5,353.00 | 5,446.00 | 5,379.66 | -1.93% | 644,700 |
| Apr 22, 2026 | 5,584.00 | 5,587.00 | 5,501.00 | 5,553.00 | 5,485.36 | -1.53% | 712,200 |
| Apr 21, 2026 | 5,694.00 | 5,784.00 | 5,635.00 | 5,639.00 | 5,570.31 | -1.38% | 624,300 |