UK markets close in 6 hours

THK Co., Ltd. (6481.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,873.50-46.50 (-1.59%)
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,922.502,930.002,860.502,873.502,873.50731,300
27 Jun 20242,855.002,926.502,852.502,920.002,920.00676,700
26 Jun 20242,901.002,907.002,860.002,880.502,880.50592,700
25 Jun 20242,911.002,915.502,876.502,895.002,895.00501,100
24 Jun 20242,917.502,936.502,890.002,906.502,906.50531,000
21 Jun 20242,895.002,926.502,884.002,890.002,890.00768,000
20 Jun 20242,814.502,894.002,810.002,890.002,890.00789,300
19 Jun 20242,844.002,862.502,800.002,810.002,810.00628,500
18 Jun 20242,856.502,875.002,834.002,835.002,835.00536,000
17 Jun 20242,854.002,855.002,792.502,845.002,845.00692,000
14 Jun 20242,879.502,930.502,868.002,904.002,904.00812,600
13 Jun 20242,958.502,965.502,902.002,910.002,910.00884,800
12 Jun 20242,942.002,950.502,916.002,932.502,932.50655,100
11 Jun 20242,990.502,999.002,921.002,958.502,958.50791,800
10 Jun 20242,963.003,010.002,961.003,010.003,010.00334,000
07 Jun 20242,930.502,981.002,911.502,961.002,961.00588,200
06 Jun 20243,034.003,034.002,939.502,939.502,939.50791,900
05 Jun 20243,029.003,050.002,991.502,997.502,997.50474,400
04 Jun 20243,053.003,083.003,016.003,079.003,079.00541,500
03 Jun 20243,091.003,144.003,081.003,102.003,102.00520,900
31 May 20242,985.503,052.002,985.503,038.003,038.00507,600
30 May 20242,970.503,015.002,947.003,004.003,004.00499,100
29 May 20243,060.003,060.002,998.003,008.003,008.00388,600
28 May 20243,115.003,125.003,075.003,079.003,079.00324,300
27 May 20243,082.003,115.003,056.003,115.003,115.00412,600
24 May 20243,070.003,100.003,043.003,083.003,083.00455,300
23 May 20243,080.003,117.003,071.003,089.003,089.00672,500
22 May 20243,121.003,121.003,059.003,065.003,065.00732,800
21 May 20243,210.003,240.003,145.003,151.003,151.00501,000
20 May 20243,195.003,222.003,168.003,211.003,211.00534,700
17 May 20243,200.003,215.003,150.003,195.003,195.00659,100
16 May 20243,400.003,410.003,240.003,257.003,257.001,177,900
15 May 20243,480.003,496.003,330.003,363.003,363.00860,300
14 May 20243,479.003,517.003,411.003,476.003,476.00594,000
13 May 20243,374.003,485.003,374.003,480.003,480.00983,200
10 May 20243,520.003,555.003,370.003,441.003,441.00887,700
09 May 20243,534.003,560.003,502.003,503.003,503.00528,500
08 May 20243,529.003,548.003,485.003,523.003,523.00420,200
07 May 20243,544.003,566.003,494.003,539.003,539.00554,700
02 May 20243,446.003,481.003,446.003,464.003,464.00312,300
01 May 20243,419.003,470.003,412.003,466.003,466.00263,400
30 Apr 20243,431.003,487.003,402.003,462.003,462.00606,800
26 Apr 20243,387.003,470.003,366.003,446.003,446.00493,800
25 Apr 20243,400.003,416.003,364.003,369.003,369.00432,600
24 Apr 20243,350.003,432.003,340.003,423.003,423.00614,400
23 Apr 20243,334.003,365.003,289.003,312.003,312.00376,200
22 Apr 20243,300.003,333.003,280.003,304.003,304.00505,400
19 Apr 20243,369.003,369.003,240.003,266.003,266.001,028,600
18 Apr 20243,427.003,468.003,399.003,434.003,434.00281,300
17 Apr 20243,511.003,520.003,414.003,428.003,428.00370,900
16 Apr 20243,500.003,529.003,450.003,481.003,481.00570,200
15 Apr 20243,566.003,587.003,534.003,552.003,552.00468,900
12 Apr 20243,620.003,640.003,569.003,588.003,588.00346,200
11 Apr 20243,529.003,598.003,519.003,592.003,592.00397,900
10 Apr 20243,580.003,597.003,562.003,577.003,577.00370,900
09 Apr 20243,508.003,581.003,500.003,576.003,576.00398,000
08 Apr 20243,543.003,547.003,482.003,497.003,497.00607,700
05 Apr 20243,537.003,542.003,465.003,516.003,516.00599,300
04 Apr 20243,553.003,628.003,529.003,606.003,606.00698,400
03 Apr 20243,517.003,533.003,446.003,502.003,502.00702,100
02 Apr 20243,622.003,634.003,530.003,535.003,535.00880,900
01 Apr 20243,559.003,674.003,538.003,613.003,613.001,383,100
29 Mar 20243,525.003,547.003,476.003,532.003,532.00285,100
28 Mar 20243,467.003,581.003,403.003,540.003,540.001,628,900
27 Mar 20243,420.003,420.003,375.003,397.003,397.00801,900
26 Mar 20243,386.003,413.003,340.003,392.003,392.00644,900
25 Mar 20243,341.003,381.003,332.003,351.003,351.00518,600
22 Mar 20243,376.003,376.003,340.003,370.003,370.00410,000
21 Mar 20243,383.003,395.003,323.003,341.003,341.00534,600
19 Mar 20243,324.003,370.003,312.003,364.003,364.00426,800
18 Mar 20243,282.003,343.003,256.003,341.003,341.00389,500
15 Mar 20243,239.003,267.003,227.003,255.003,255.00569,000
14 Mar 20243,300.003,306.003,227.003,274.003,274.00413,000
13 Mar 20243,371.003,379.003,252.003,284.003,284.00609,800
12 Mar 20243,313.003,329.003,200.003,329.003,329.001,009,300
11 Mar 20243,350.003,384.003,319.003,376.003,376.00648,000
08 Mar 20243,426.003,462.003,390.003,441.003,441.00617,600
07 Mar 20243,569.003,589.003,435.003,453.003,453.00800,500
06 Mar 20243,404.003,448.003,387.003,429.003,429.00495,600
05 Mar 20243,431.003,479.003,407.003,441.003,441.00579,700
04 Mar 20243,370.003,446.003,361.003,407.003,407.00769,700
01 Mar 20243,275.003,369.003,275.003,352.003,352.00472,900
29 Feb 20243,260.003,306.003,242.003,294.003,294.00800,400
28 Feb 20243,238.003,248.003,174.003,216.003,216.00741,900
27 Feb 20243,201.003,313.003,201.003,280.003,280.00801,300
26 Feb 20243,199.003,235.003,182.003,187.003,187.00475,700
22 Feb 20243,164.003,195.003,137.003,184.003,184.00755,600
21 Feb 20243,185.003,193.003,093.003,121.003,121.00798,900
20 Feb 20243,092.003,200.003,068.003,194.003,194.00670,600
19 Feb 20243,147.003,170.003,030.003,092.003,092.00921,500
16 Feb 20243,140.003,160.003,090.003,123.003,123.001,483,900
15 Feb 20243,137.003,137.002,992.003,115.003,115.003,408,700
14 Feb 20242,796.502,797.002,618.002,636.502,636.501,014,900
13 Feb 20242,788.502,803.002,754.002,797.502,797.50698,100
09 Feb 20242,730.002,782.502,730.002,774.002,774.00484,400
08 Feb 20242,722.502,764.502,703.002,758.002,758.00571,500
07 Feb 20242,712.002,732.502,675.002,690.502,690.50588,000
06 Feb 20242,757.002,760.502,702.502,703.502,703.50591,600
05 Feb 20242,810.002,810.002,776.502,777.502,777.50456,400
02 Feb 20242,834.002,843.002,808.502,812.002,812.00503,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...