Skip to main content
THK Co., Ltd. (TYO:6481)
Japan flag Japan · Delayed Price · Currency is JPY
4,139.00
+31.00 (0.75%)
Sep 26, 2025, 3:30 PM JST

THK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,118.004,163.004,094.004,139.004,139.000.75%943,700
Sep 25, 20254,113.004,129.004,066.004,108.004,108.000.44%766,800
Sep 24, 20254,096.004,109.004,063.004,090.004,090.00-0.05%613,800
Sep 22, 20254,038.004,110.004,037.004,092.004,092.001.51%627,000
Sep 19, 20254,115.004,133.004,025.004,031.004,031.00-1.75%1,063,600
Sep 18, 20254,081.004,105.004,064.004,103.004,103.000.84%729,500
Sep 17, 20254,050.004,085.004,023.004,069.004,069.000.12%729,500
Sep 16, 20254,047.004,095.004,043.004,064.004,064.000.35%510,000
Sep 12, 20254,085.004,107.004,041.004,050.004,050.00-0.52%579,900
Sep 11, 20254,050.004,089.004,042.004,071.004,071.001.14%674,300
Sep 10, 20254,032.004,040.004,005.004,025.004,025.00-0.52%582,400
Sep 9, 20254,072.004,098.004,037.004,046.004,046.00-0.22%634,400
Sep 8, 20254,036.004,055.004,005.004,055.004,055.000.75%731,500
Sep 5, 20254,020.004,045.004,001.004,025.004,025.000.52%889,600
Sep 4, 20254,017.004,039.004,004.004,004.004,004.00-0.30%552,400
Sep 3, 20254,010.004,069.004,008.004,016.004,016.00-0.77%822,800
Sep 2, 20254,018.004,050.004,007.004,047.004,047.001.73%577,000
Sep 1, 20253,969.004,007.003,926.003,978.003,978.00-0.77%875,700
Aug 29, 20254,006.004,040.004,000.004,009.004,009.00-0.72%502,700
Aug 28, 20254,012.004,052.003,997.004,038.004,038.000.60%476,300
Aug 27, 20254,035.004,036.003,992.004,014.004,014.00-0.40%576,000
Aug 26, 20254,021.004,064.003,996.004,030.004,030.00-0.27%641,200
Aug 25, 20253,965.004,041.003,961.004,041.004,041.002.67%855,600
Aug 22, 20253,976.003,978.003,935.003,936.003,936.00-1.01%903,100
Aug 21, 20253,987.003,992.003,956.003,976.003,976.00-0.53%669,300
Aug 20, 20254,010.004,019.003,965.003,997.003,997.00-0.55%792,500
Aug 19, 20254,041.004,048.004,015.004,019.004,019.00-0.54%724,900
Aug 18, 20254,040.004,046.004,012.004,041.004,041.00-0.37%535,400
Aug 15, 20254,042.004,065.004,006.004,056.004,056.000.25%661,400
Aug 14, 20254,096.004,098.004,043.004,046.004,046.00-1.46%512,400
Aug 13, 20254,102.004,134.004,087.004,106.004,106.00-0.46%708,600
Aug 12, 20254,117.004,142.004,091.004,125.004,125.000.19%716,100
Aug 8, 20253,995.004,133.003,983.004,117.004,117.00-0.19%1,813,500
Aug 7, 20254,240.004,350.004,111.004,125.004,125.00-4.11%2,088,800
Aug 6, 20254,335.004,350.004,296.004,302.004,302.00-0.76%645,100
Aug 5, 20254,307.004,360.004,287.004,335.004,335.001.57%874,400
Aug 4, 20254,200.004,283.004,200.004,268.004,268.00-0.91%512,400
Aug 1, 20254,272.004,345.004,254.004,307.004,307.000.91%835,300
Jul 31, 20254,234.004,289.004,222.004,268.004,268.001.98%666,700
Jul 30, 20254,203.004,203.004,160.004,185.004,185.000.12%460,500
Jul 29, 20254,165.004,195.004,151.004,180.004,180.00-0.41%620,100
Jul 28, 20254,200.004,220.004,176.004,197.004,197.000.48%672,900
Jul 25, 20254,173.004,177.004,136.004,177.004,177.00-0.12%701,100
Jul 24, 20254,100.004,235.004,100.004,182.004,182.003.75%1,169,700
Jul 23, 20253,957.004,045.003,957.004,031.004,031.004.00%1,096,000
Jul 22, 20253,900.003,919.003,835.003,876.003,876.00-0.18%506,300
Jul 18, 20253,882.003,886.003,857.003,883.003,883.000.60%423,400
Jul 17, 20253,851.003,870.003,812.003,860.003,860.000.21%616,400
Jul 16, 20253,866.003,882.003,832.003,852.003,852.00-0.62%536,300
Jul 15, 20253,860.003,878.003,846.003,876.003,876.000.57%534,600