THK Co., Ltd. (TYO:6481)
Japan · Delayed Price · Currency is JPY 7,324.00
-146.00 (-1.95%)
May 27, 2026, 9:04 AM JST
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7,478.00 | 7,567.00 | 7,311.00 | 7,324.00 | 7,324.00 | -1.95% | 979,800 |
| May 25, 2026 | 7,408.00 | 7,612.00 | 7,375.00 | 7,470.00 | 7,470.00 | 2.92% | 1,073,200 |
| May 22, 2026 | 7,230.00 | 7,333.00 | 7,170.00 | 7,258.00 | 7,258.00 | 1.85% | 771,100 |
| May 21, 2026 | 7,039.00 | 7,199.00 | 6,995.00 | 7,126.00 | 7,126.00 | 3.77% | 1,077,600 |
| May 20, 2026 | 6,986.00 | 7,041.00 | 6,703.00 | 6,867.00 | 6,867.00 | -3.68% | 1,270,500 |
| May 19, 2026 | 7,300.00 | 7,376.00 | 6,976.00 | 7,129.00 | 7,129.00 | -0.96% | 1,192,300 |
| May 18, 2026 | 7,498.00 | 7,500.00 | 7,191.00 | 7,198.00 | 7,198.00 | -4.94% | 1,503,500 |
| May 15, 2026 | 7,743.00 | 7,880.00 | 7,467.00 | 7,572.00 | 7,572.00 | -1.34% | 1,605,900 |
| May 14, 2026 | 7,547.00 | 7,791.00 | 7,466.00 | 7,675.00 | 7,675.00 | 2.40% | 1,533,200 |
| May 13, 2026 | 7,339.00 | 7,593.00 | 7,201.00 | 7,495.00 | 7,495.00 | 0.08% | 1,410,800 |
| May 12, 2026 | 7,781.00 | 7,836.00 | 7,103.00 | 7,489.00 | 7,489.00 | 8.05% | 3,577,200 |
| May 11, 2026 | 6,687.00 | 6,931.00 | 6,520.00 | 6,931.00 | 6,931.00 | 6.84% | 1,531,200 |
| May 8, 2026 | 6,140.00 | 6,487.00 | 6,140.00 | 6,487.00 | 6,487.00 | 3.89% | 1,093,800 |
| May 7, 2026 | 6,200.00 | 6,350.00 | 6,191.00 | 6,244.00 | 6,244.00 | 7.90% | 1,626,300 |
| 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 |