THK Co., Ltd. (TYO:6481)
Japan · Delayed Price · Currency is JPY 6,854.00
-301.00 (-4.21%)
Jul 24, 2026, 3:30 PM JST
THK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7,058.00 | 7,119.00 | 6,791.00 | 6,854.00 | 6,854.00 | -4.21% | 1,072,600 |
| Jul 23, 2026 | 7,205.00 | 7,243.00 | 7,102.00 | 7,155.00 | 7,155.00 | 1.37% | 576,800 |
| Jul 22, 2026 | 7,107.00 | 7,356.00 | 7,049.00 | 7,058.00 | 7,058.00 | 2.96% | 1,100,600 |
| Jul 21, 2026 | 6,818.00 | 6,902.00 | 6,699.00 | 6,855.00 | 6,855.00 | 2.04% | 735,200 |
| Jul 17, 2026 | 6,889.00 | 6,891.00 | 6,485.00 | 6,718.00 | 6,718.00 | -5.33% | 1,708,300 |
| Jul 16, 2026 | 7,301.00 | 7,391.00 | 7,096.00 | 7,096.00 | 7,096.00 | -4.57% | 1,057,000 |
| Jul 15, 2026 | 7,276.00 | 7,455.00 | 7,232.00 | 7,436.00 | 7,436.00 | 2.96% | 744,000 |
| Jul 14, 2026 | 7,153.00 | 7,309.00 | 6,954.00 | 7,222.00 | 7,222.00 | -0.93% | 1,276,200 |
| Jul 13, 2026 | 7,590.00 | 7,621.00 | 7,188.00 | 7,290.00 | 7,290.00 | -5.18% | 998,800 |
| Jul 10, 2026 | 7,612.00 | 7,871.00 | 7,574.00 | 7,688.00 | 7,688.00 | 3.84% | 1,204,400 |
| Jul 9, 2026 | 7,166.00 | 7,415.00 | 7,100.00 | 7,404.00 | 7,404.00 | 4.83% | 924,600 |
| Jul 8, 2026 | 7,084.00 | 7,282.00 | 6,976.00 | 7,063.00 | 7,063.00 | -2.19% | 872,900 |
| Jul 7, 2026 | 7,700.00 | 7,701.00 | 7,215.00 | 7,221.00 | 7,221.00 | -6.50% | 1,212,500 |
| Jul 6, 2026 | 7,828.00 | 7,920.00 | 7,611.00 | 7,723.00 | 7,723.00 | -0.78% | 845,900 |
| 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 |