THK Co., Ltd. (TYO:6481)
Japan · Delayed Price · Currency is JPY 6,166.00
-487.00 (-7.32%)
Oct 15, 2026, 11:30 AM JST
THK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6,400.00 | 6,410.00 | 6,133.00 | 6,166.00 | 6,166.00 | -7.32% | 456,200 |
| 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 |
| Aug 19, 2026 | 6,936.00 | 7,064.00 | 6,824.00 | 6,894.00 | 6,894.00 | -5.11% | 1,412,400 |
| Aug 18, 2026 | 7,670.00 | 7,687.00 | 7,225.00 | 7,265.00 | 7,265.00 | -3.39% | 1,174,000 |
| Aug 17, 2026 | 7,522.00 | 7,626.00 | 7,428.00 | 7,520.00 | 7,520.00 | 1.25% | 885,700 |
| Aug 14, 2026 | 7,658.00 | 7,760.00 | 7,364.00 | 7,427.00 | 7,427.00 | -0.21% | 1,232,900 |
| Aug 13, 2026 | 7,348.00 | 7,566.00 | 7,331.00 | 7,443.00 | 7,443.00 | 2.75% | 1,310,100 |
| Aug 12, 2026 | 7,145.00 | 7,281.00 | 6,958.00 | 7,244.00 | 7,244.00 | 3.24% | 1,205,300 |
| Aug 10, 2026 | 7,260.00 | 7,516.00 | 6,990.00 | 7,017.00 | 7,017.00 | -2.46% | 1,755,000 |
| Aug 7, 2026 | 7,625.00 | 7,708.00 | 7,021.00 | 7,194.00 | 7,194.00 | -5.22% | 2,159,600 |
| Aug 6, 2026 | 7,510.00 | 7,989.00 | 7,277.00 | 7,590.00 | 7,590.00 | 1.80% | 3,910,700 |
| Aug 5, 2026 | 7,355.00 | 7,488.00 | 7,236.00 | 7,456.00 | 7,456.00 | 5.68% | 1,272,300 |
| Aug 4, 2026 | 6,773.00 | 7,119.00 | 6,773.00 | 7,055.00 | 7,055.00 | 4.50% | 1,321,000 |
| Aug 3, 2026 | 6,600.00 | 6,873.00 | 6,504.00 | 6,751.00 | 6,751.00 | 0.76% | 937,300 |
| Jul 31, 2026 | 6,606.00 | 6,835.00 | 6,426.00 | 6,700.00 | 6,700.00 | 9.73% | 1,914,800 |