THK Co., Ltd. 6481
TSE · Japan · Producer Manufacturing
¥6,517.00-93.00 (-1.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥6,517.00 | -1.41% | ¥6,515.00 | ¥6,648.00 | ¥6,446.00 | 865.10K |
| 2026-10-01 | ¥6,610.00 | -0.36% | ¥6,580.00 | ¥6,662.00 | ¥6,560.00 | 1.06M |
| 2026-09-30 | ¥6,634.00 | +1.65% | ¥6,602.00 | ¥6,657.00 | ¥6,526.00 | 785.40K |
| 2026-09-29 | ¥6,526.00 | +1.48% | ¥6,430.00 | ¥6,532.00 | ¥6,427.00 | 782.30K |
| 2026-09-28 | ¥6,431.00 | +0.03% | ¥6,480.00 | ¥6,545.00 | ¥6,402.00 | 850.90K |
| 2026-09-25 | ¥6,429.00 | +3.11% | ¥6,260.00 | ¥6,439.00 | ¥6,218.00 | 822.70K |
| 2026-09-24 | ¥6,235.00 | -0.59% | ¥6,322.00 | ¥6,330.00 | ¥6,188.00 | 965.50K |
| 2026-09-18 | ¥6,272.00 | +4.55% | ¥6,089.00 | ¥6,272.00 | ¥6,036.00 | 2.39M |
| 2026-09-17 | ¥5,999.00 | -1.95% | ¥6,158.00 | ¥6,159.00 | ¥5,977.00 | 1.37M |
| 2026-09-16 | ¥6,118.00 | +3.38% | ¥5,922.00 | ¥6,118.00 | ¥5,878.00 | 1.16M |
| 2026-09-15 | ¥5,918.00 | +0.66% | ¥5,779.00 | ¥6,010.00 | ¥5,754.00 | 661.40K |
| 2026-09-14 | ¥5,879.00 | +0.09% | ¥5,778.00 | ¥5,905.00 | ¥5,659.00 | 1.20M |
| 2026-09-11 | ¥5,874.00 | -2.44% | ¥5,790.00 | ¥5,894.00 | ¥5,709.00 | 1.22M |
| 2026-09-10 | ¥6,021.00 | -2.08% | ¥6,027.00 | ¥6,065.00 | ¥5,905.00 | 1.22M |
| 2026-09-09 | ¥6,149.00 | +1.64% | ¥6,076.00 | ¥6,239.00 | ¥6,070.00 | 859.40K |
| 2026-09-08 | ¥6,050.00 | -7.04% | ¥6,421.00 | ¥6,423.00 | ¥6,030.00 | 1.02M |
| 2026-09-07 | ¥6,508.00 | +2.52% | ¥6,437.00 | ¥6,530.00 | ¥6,406.00 | 659.00K |
| 2026-09-04 | ¥6,348.00 | +0.62% | ¥6,268.00 | ¥6,388.00 | ¥6,216.00 | 892.30K |
| 2026-09-03 | ¥6,309.00 | +0.86% | ¥6,355.00 | ¥6,369.00 | ¥6,235.00 | 927.50K |
| 2026-09-02 | ¥6,255.00 | -4.84% | ¥6,473.00 | ¥6,486.00 | ¥6,222.00 | 1.13M |
| 2026-09-01 | ¥6,573.00 | -0.92% | ¥6,534.00 | ¥6,629.00 | ¥6,463.00 | 1.08M |
| 2026-08-31 | ¥6,634.00 | +0.05% | ¥6,496.00 | ¥6,634.00 | ¥6,450.00 | 958.60K |
| 2026-08-28 | ¥6,631.00 | -2.54% | ¥6,792.00 | ¥6,875.00 | ¥6,603.00 | 920.80K |
| 2026-08-27 | ¥6,804.00 | -0.58% | ¥6,944.00 | ¥6,981.00 | ¥6,710.00 | 625.90K |
| 2026-08-26 | ¥6,844.00 | +0.04% | ¥6,839.00 | ¥6,892.00 | ¥6,781.00 | 434.20K |
| 2026-08-25 | ¥6,841.00 | -0.03% | ¥6,800.00 | ¥6,877.00 | ¥6,750.00 | 673.60K |
| 2026-08-24 | ¥6,843.00 | -1.30% | ¥6,920.00 | ¥6,957.00 | ¥6,777.00 | 704.20K |
| 2026-08-21 | ¥6,933.00 | -1.00% | ¥6,853.00 | ¥7,016.00 | ¥6,812.00 | 690.30K |
| 2026-08-20 | ¥7,003.00 | +1.58% | ¥6,982.00 | ¥7,054.00 | ¥6,888.00 | 927.90K |
| 2026-08-19 | ¥6,894.00 | -5.11% | ¥6,936.00 | ¥7,064.00 | ¥6,824.00 | 1.41M |
| 2026-08-18 | ¥7,265.00 | -3.39% | ¥7,670.00 | ¥7,687.00 | ¥7,225.00 | 1.17M |
| 2026-08-17 | ¥7,520.00 | +1.25% | ¥7,522.00 | ¥7,626.00 | ¥7,428.00 | 885.70K |
| 2026-08-14 | ¥7,427.00 | -0.21% | ¥7,658.00 | ¥7,760.00 | ¥7,364.00 | 1.23M |
| 2026-08-13 | ¥7,443.00 | +2.75% | ¥7,348.00 | ¥7,566.00 | ¥7,331.00 | 1.31M |
| 2026-08-12 | ¥7,244.00 | +3.24% | ¥7,145.00 | ¥7,281.00 | ¥6,958.00 | 1.21M |
| 2026-08-10 | ¥7,017.00 | -2.46% | ¥7,260.00 | ¥7,516.00 | ¥6,990.00 | 1.76M |
| 2026-08-07 | ¥7,194.00 | -5.22% | ¥7,625.00 | ¥7,708.00 | ¥7,021.00 | 2.16M |
| 2026-08-06 | ¥7,590.00 | +1.80% | ¥7,510.00 | ¥7,989.00 | ¥7,277.00 | 3.91M |
| 2026-08-05 | ¥7,456.00 | +5.68% | ¥7,355.00 | ¥7,488.00 | ¥7,236.00 | 1.27M |
| 2026-08-04 | ¥7,055.00 | +4.50% | ¥6,773.00 | ¥7,119.00 | ¥6,773.00 | 1.32M |
| 2026-08-03 | ¥6,751.00 | +0.76% | ¥6,600.00 | ¥6,873.00 | ¥6,504.00 | 937.30K |
| 2026-07-31 | ¥6,700.00 | +9.73% | ¥6,606.00 | ¥6,835.00 | ¥6,426.00 | 1.91M |
| 2026-07-30 | ¥6,106.00 | -0.41% | ¥6,031.00 | ¥6,261.00 | ¥5,980.00 | 1.89M |
| 2026-07-29 | ¥6,131.00 | -0.44% | ¥6,166.00 | ¥6,387.00 | ¥5,850.00 | 1.74M |
| 2026-07-28 | ¥6,158.00 | -11.23% | ¥6,554.00 | ¥6,617.00 | ¥6,094.00 | 2.33M |
| 2026-07-27 | ¥6,937.00 | +1.21% | ¥6,874.00 | ¥6,984.00 | ¥6,750.00 | 1.54M |
| 2026-07-24 | ¥6,854.00 | -4.21% | ¥7,058.00 | ¥7,119.00 | ¥6,791.00 | 1.07M |
| 2026-07-23 | ¥7,155.00 | +1.37% | ¥7,205.00 | ¥7,243.00 | ¥7,102.00 | 576.80K |
| 2026-07-22 | ¥7,058.00 | +2.96% | ¥7,107.00 | ¥7,356.00 | ¥7,049.00 | 1.10M |
| 2026-07-21 | ¥6,855.00 | +2.04% | ¥6,818.00 | ¥6,902.00 | ¥6,699.00 | 735.20K |
| 2026-07-17 | ¥6,718.00 | -5.33% | ¥6,889.00 | ¥6,891.00 | ¥6,485.00 | 1.71M |
| 2026-07-16 | ¥7,096.00 | -4.57% | ¥7,301.00 | ¥7,391.00 | ¥7,096.00 | 1.06M |
| 2026-07-15 | ¥7,436.00 | +2.96% | ¥7,276.00 | ¥7,455.00 | ¥7,232.00 | 744.00K |
| 2026-07-14 | ¥7,222.00 | -0.93% | ¥7,153.00 | ¥7,309.00 | ¥6,954.00 | 1.28M |
| 2026-07-13 | ¥7,290.00 | -5.18% | ¥7,590.00 | ¥7,621.00 | ¥7,188.00 | 998.80K |
| 2026-07-10 | ¥7,688.00 | +3.84% | ¥7,612.00 | ¥7,871.00 | ¥7,574.00 | 1.20M |
| 2026-07-09 | ¥7,404.00 | +4.83% | ¥7,166.00 | ¥7,415.00 | ¥7,100.00 | 924.60K |
| 2026-07-08 | ¥7,063.00 | -2.19% | ¥7,084.00 | ¥7,282.00 | ¥6,976.00 | 872.90K |
| 2026-07-07 | ¥7,221.00 | -6.50% | ¥7,700.00 | ¥7,701.00 | ¥7,215.00 | 1.21M |
| 2026-07-06 | ¥7,723.00 | -0.78% | ¥7,828.00 | ¥7,920.00 | ¥7,611.00 | 845.90K |
| 2026-07-03 | ¥7,784.00 | +4.72% | ¥7,292.00 | ¥7,821.00 | ¥7,203.00 | 759.60K |
| 2026-07-02 | ¥7,433.00 | -2.79% | ¥7,555.00 | ¥7,661.00 | ¥7,240.00 | 798.30K |
| 2026-07-01 | ¥7,646.00 | +4.43% | ¥7,550.00 | ¥7,741.00 | ¥7,455.00 | 812.30K |
| 2026-06-30 | ¥7,322.00 | -0.50% | ¥7,498.00 | ¥7,535.00 | ¥7,322.00 | 728.90K |
| 2026-06-29 | ¥7,359.00 | -2.57% | ¥7,495.00 | ¥7,499.00 | ¥7,133.00 | 733.60K |
| 2026-06-26 | ¥7,553.00 | -4.67% | ¥7,889.00 | ¥7,953.00 | ¥7,465.00 | 734.50K |
| 2026-06-25 | ¥7,923.00 | +2.87% | ¥7,900.00 | ¥8,020.00 | ¥7,876.00 | 610.90K |
| 2026-06-24 | ¥7,702.00 | -2.28% | ¥7,761.00 | ¥7,954.00 | ¥7,610.00 | 1.07M |
| 2026-06-23 | ¥7,882.00 | -3.83% | ¥8,240.00 | ¥8,244.00 | ¥7,880.00 | 1.03M |
| 2026-06-22 | ¥8,196.00 | +6.39% | ¥7,706.00 | ¥8,235.00 | ¥7,705.00 | 1.08M |
| 2026-06-19 | ¥7,704.00 | +0.05% | ¥7,832.00 | ¥7,927.00 | ¥7,697.00 | 702.00K |
| 2026-06-18 | ¥7,700.00 | +0.51% | ¥7,750.00 | ¥7,870.00 | ¥7,700.00 | 824.10K |
| 2026-06-17 | ¥7,661.00 | +1.74% | ¥7,453.00 | ¥7,692.00 | ¥7,398.00 | 536.00K |
| 2026-06-16 | ¥7,530.00 | +1.10% | ¥7,575.00 | ¥7,665.00 | ¥7,402.00 | 627.00K |
| 2026-06-15 | ¥7,448.00 | +5.27% | ¥7,350.00 | ¥7,513.00 | ¥7,284.00 | 620.30K |
| 2026-06-12 | ¥7,075.00 | +1.17% | ¥7,093.00 | ¥7,310.00 | ¥7,055.00 | 887.00K |
| 2026-06-11 | ¥6,993.00 | +0.60% | ¥6,551.00 | ¥6,993.00 | ¥6,420.00 | 1.16M |
| 2026-06-10 | ¥6,951.00 | -3.28% | ¥7,075.00 | ¥7,230.00 | ¥6,925.00 | 883.90K |
| 2026-06-09 | ¥7,187.00 | +1.67% | ¥7,219.00 | ¥7,240.00 | ¥6,889.00 | 898.20K |
| 2026-06-08 | ¥7,069.00 | -7.10% | ¥7,034.00 | ¥7,267.00 | ¥7,011.00 | 1.33M |
| 2026-06-05 | ¥7,609.00 | -2.54% | ¥7,771.00 | ¥7,771.00 | ¥7,374.00 | 740.00K |
| 2026-06-04 | ¥7,807.00 | -1.54% | ¥7,865.00 | ¥7,883.00 | ¥7,551.00 | 1.03M |
| 2026-06-03 | ¥7,929.00 | +5.97% | ¥7,680.00 | ¥8,037.00 | ¥7,559.00 | 1.06M |
| 2026-06-02 | ¥7,482.00 | -3.55% | ¥7,699.00 | ¥7,739.00 | ¥7,336.00 | 1.06M |
| 2026-06-01 | ¥7,757.00 | +1.53% | ¥7,589.00 | ¥7,899.00 | ¥7,543.00 | 903.50K |
| 2026-05-29 | ¥7,640.00 | +1.81% | ¥7,654.00 | ¥7,730.00 | ¥7,444.00 | 1.52M |
| 2026-05-28 | ¥7,504.00 | +3.80% | ¥7,176.00 | ¥7,590.00 | ¥7,135.00 | 1.40M |
| 2026-05-27 | ¥7,229.00 | -1.30% | ¥7,610.00 | ¥7,695.00 | ¥7,171.00 | 1.65M |
| 2026-05-26 | ¥7,324.00 | -1.95% | ¥7,478.00 | ¥7,567.00 | ¥7,311.00 | 979.80K |
| 2026-05-25 | ¥7,470.00 | +2.92% | ¥7,408.00 | ¥7,612.00 | ¥7,375.00 | 1.07M |