Skip to main content
THK Co., Ltd. (TYO:6481)
Japan flag Japan · Delayed Price · Currency is JPY
4,159.00
-16.00 (-0.38%)
At close: Dec 5, 2025

THK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,151.004,178.004,136.004,159.004,159.00-0.38%776,400
Dec 4, 20254,023.004,186.004,017.004,175.004,175.003.78%1,301,800
Dec 3, 20254,017.004,039.003,998.004,023.004,023.000.22%695,200
Dec 2, 20254,015.004,048.003,993.004,014.004,014.000.10%668,000
Dec 1, 20254,020.004,030.003,990.004,010.004,010.000.28%926,300
Nov 28, 20253,970.004,009.003,965.003,999.003,999.000.98%1,329,800
Nov 27, 20253,935.003,970.003,907.003,960.003,960.001.23%782,900
Nov 26, 20253,860.003,912.003,852.003,912.003,912.001.64%833,800
Nov 25, 20253,880.003,881.003,818.003,849.003,849.000.10%866,400
Nov 21, 20253,800.003,880.003,788.003,845.003,845.00-0.72%1,480,000
Nov 20, 20253,838.003,882.003,829.003,873.003,873.002.54%1,317,700
Nov 19, 20253,846.003,848.003,761.003,777.003,777.00-1.02%1,331,600
Nov 18, 20253,860.003,877.003,811.003,816.003,816.00-1.65%1,418,900
Nov 17, 20253,859.003,880.003,822.003,880.003,880.00-0.59%1,829,700
Nov 14, 20253,940.003,989.003,899.003,903.003,903.00-1.46%1,955,700
Nov 13, 20253,915.003,993.003,906.003,961.003,961.001.85%1,522,300
Nov 12, 20253,890.003,912.003,815.003,889.003,889.00-5.10%3,190,000
Nov 11, 20254,166.004,168.004,086.004,098.004,098.00-0.51%688,900
Nov 10, 20254,110.004,160.004,110.004,119.004,119.000.39%722,200
Nov 7, 20254,103.004,127.004,078.004,103.004,103.00-0.73%988,100
Nov 6, 20254,150.004,179.004,120.004,133.004,133.00-0.36%1,090,900
Nov 5, 20254,148.004,150.004,009.004,148.004,148.00-0.46%1,168,300
Nov 4, 20254,143.004,205.004,127.004,167.004,167.001.19%1,106,100
Oct 31, 20254,110.004,126.004,072.004,118.004,118.00-0.44%1,040,600
Oct 30, 20254,130.004,150.004,097.004,136.004,136.00-0.05%1,294,600
Oct 29, 20254,220.004,229.004,131.004,138.004,138.00-1.48%990,500
Oct 28, 20254,250.004,258.004,191.004,200.004,200.00-2.33%1,253,000
Oct 27, 20254,404.004,410.004,296.004,300.004,300.00-1.74%1,417,100
Oct 24, 20254,340.004,376.004,322.004,376.004,376.001.60%730,600
Oct 23, 20254,390.004,390.004,304.004,307.004,307.00-2.53%1,027,500
Oct 22, 20254,417.004,455.004,408.004,419.004,419.000.09%1,136,400
Oct 21, 20254,415.004,464.004,402.004,415.004,415.000.43%693,200
Oct 20, 20254,331.004,429.004,319.004,396.004,396.002.90%701,400
Oct 17, 20254,318.004,326.004,248.004,272.004,272.00-0.97%436,100
Oct 16, 20254,354.004,392.004,301.004,314.004,314.00-0.32%421,400
Oct 15, 20254,296.004,347.004,285.004,328.004,328.002.20%513,600
Oct 14, 20254,271.004,374.004,205.004,235.004,235.00-2.31%1,123,100
Oct 10, 20254,415.004,456.004,320.004,335.004,335.00-2.30%1,041,200
Oct 9, 20254,317.004,459.004,317.004,437.004,437.003.26%1,350,600
Oct 8, 20254,216.004,312.004,190.004,297.004,297.002.04%1,007,500
Oct 7, 20254,210.004,249.004,195.004,211.004,211.001.25%955,000
Oct 6, 20254,175.004,224.004,126.004,159.004,159.003.46%1,538,600
Oct 3, 20253,985.004,044.003,983.004,020.004,020.001.01%681,600
Oct 2, 20254,025.004,048.003,977.003,980.003,980.00-0.67%731,000
Oct 1, 20254,060.004,080.003,960.004,007.004,007.00-2.08%1,465,500
Sep 30, 20254,121.004,139.004,092.004,092.004,092.00-0.63%960,700
Sep 29, 20254,150.004,155.004,094.004,118.004,118.00-0.51%1,956,600
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