THK Co., Ltd. (TYO:6481)
Japan · Delayed Price · Currency is JPY 6,348.00
+39.00 (0.62%)
Sep 4, 2026, 3:30 PM JST
THK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 6,031.00 | 6,261.00 | 5,979.00 | 6,106.00 | 6,106.00 | -0.41% | 1,888,400 |
| Jul 29, 2026 | 6,166.00 | 6,387.00 | 5,850.00 | 6,131.00 | 6,131.00 | -0.44% | 1,743,000 |
| Jul 28, 2026 | 6,554.00 | 6,617.00 | 6,094.00 | 6,158.00 | 6,158.00 | -11.23% | 2,327,700 |
| Jul 27, 2026 | 6,874.00 | 6,984.00 | 6,750.00 | 6,937.00 | 6,937.00 | 1.21% | 1,540,000 |
| 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 | -1.31% | 733,600 |
| Jun 26, 2026 | 7,889.00 | 7,953.00 | 7,465.00 | 7,553.00 | 7,457.00 | -4.67% | 734,500 |
| Jun 25, 2026 | 7,900.00 | 8,020.00 | 7,876.00 | 7,923.00 | 7,822.30 | 2.87% | 610,900 |