THK CO.,LTD. (6481.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7625.00 | 7708.00 | 7021.00 | 7194.00 | -5.22% | 2,159,600 |
| 2026-08-06 | 7510.00 | 7989.00 | 7277.00 | 7590.00 | +1.80% | 3,910,700 |
| 2026-08-05 | 7355.00 | 7488.00 | 7236.00 | 7456.00 | +5.68% | 1,272,300 |
| 2026-08-04 | 6773.00 | 7119.00 | 6773.00 | 7055.00 | +4.50% | 1,321,000 |
| 2026-08-03 | 6600.00 | 6873.00 | 6504.00 | 6751.00 | +0.76% | 937,300 |
| 2026-07-31 | 6606.00 | 6835.00 | 6426.00 | 6700.00 | +9.73% | 1,914,800 |
| 2026-07-30 | 6031.00 | 6261.00 | 5979.00 | 6106.00 | -0.41% | 1,888,400 |
| 2026-07-29 | 6166.00 | 6387.00 | 5850.00 | 6131.00 | -0.44% | 1,743,000 |
| 2026-07-28 | 6554.00 | 6617.00 | 6094.00 | 6158.00 | -11.23% | 2,327,700 |
| 2026-07-27 | 6874.00 | 6984.00 | 6750.00 | 6937.00 | +1.21% | 1,540,000 |
| 2026-07-24 | 7058.00 | 7119.00 | 6791.00 | 6854.00 | -4.21% | 1,072,600 |
| 2026-07-23 | 7205.00 | 7243.00 | 7102.00 | 7155.00 | +1.37% | 576,800 |
| 2026-07-22 | 7107.00 | 7356.00 | 7049.00 | 7058.00 | +2.96% | 1,100,600 |
| 2026-07-21 | 6818.00 | 6902.00 | 6699.00 | 6855.00 | +2.04% | 735,200 |
| 2026-07-17 | 6889.00 | 6891.00 | 6485.00 | 6718.00 | -5.33% | 1,708,300 |
| 2026-07-16 | 7301.00 | 7391.00 | 7096.00 | 7096.00 | -4.57% | 1,057,000 |
| 2026-07-15 | 7276.00 | 7455.00 | 7232.00 | 7436.00 | +2.96% | 744,000 |
| 2026-07-14 | 7153.00 | 7309.00 | 6954.00 | 7222.00 | -0.93% | 1,276,200 |
| 2026-07-13 | 7590.00 | 7621.00 | 7188.00 | 7290.00 | -5.18% | 998,800 |
| 2026-07-10 | 7612.00 | 7871.00 | 7574.00 | 7688.00 | +3.84% | 1,204,400 |
| 2026-07-09 | 7166.00 | 7415.00 | 7100.00 | 7404.00 | +4.83% | 924,600 |
| 2026-07-08 | 7084.00 | 7282.00 | 6976.00 | 7063.00 | -2.19% | 872,900 |
| 2026-07-07 | 7700.00 | 7701.00 | 7215.00 | 7221.00 | -6.50% | 1,212,500 |
| 2026-07-06 | 7828.00 | 7920.00 | 7611.00 | 7723.00 | -0.78% | 845,900 |
| 2026-07-03 | 7292.00 | 7821.00 | 7203.00 | 7784.00 | +4.72% | 759,600 |
| 2026-07-02 | 7555.00 | 7661.00 | 7240.00 | 7433.00 | -2.79% | 798,300 |
| 2026-07-01 | 7550.00 | 7741.00 | 7455.00 | 7646.00 | +4.43% | 812,300 |
| 2026-06-30 | 7498.00 | 7535.00 | 7322.00 | 7322.00 | -0.50% | 728,900 |
| 2026-06-29 | 7495.00 | 7499.00 | 7133.00 | 7359.00 | -2.57% | 733,600 |
| 2026-06-26 | 7889.00 | 7953.00 | 7465.00 | 7553.00 | -4.67% | 734,500 |
| 2026-06-25 | 7900.00 | 8020.00 | 7876.00 | 7923.00 | +2.87% | 610,900 |
| 2026-06-24 | 7761.00 | 7954.00 | 7610.00 | 7702.00 | -2.28% | 1,067,900 |
| 2026-06-23 | 8240.00 | 8244.00 | 7880.00 | 7882.00 | -3.83% | 1,026,800 |
| 2026-06-22 | 7706.00 | 8235.00 | 7705.00 | 8196.00 | +6.39% | 1,075,500 |
| 2026-06-19 | 7832.00 | 7927.00 | 7697.00 | 7704.00 | +0.05% | 702,000 |
| 2026-06-18 | 7750.00 | 7870.00 | 7700.00 | 7700.00 | +0.51% | 824,100 |
| 2026-06-17 | 7453.00 | 7692.00 | 7398.00 | 7661.00 | +1.74% | 536,000 |
| 2026-06-16 | 7575.00 | 7665.00 | 7402.00 | 7530.00 | +1.10% | 627,000 |
| 2026-06-15 | 7350.00 | 7513.00 | 7284.00 | 7448.00 | +5.27% | 620,300 |
| 2026-06-12 | 7093.00 | 7310.00 | 7055.00 | 7075.00 | +1.17% | 887,000 |
| 2026-06-11 | 6551.00 | 6993.00 | 6420.00 | 6993.00 | +0.60% | 1,163,400 |
| 2026-06-10 | 7075.00 | 7230.00 | 6925.00 | 6951.00 | -3.28% | 883,900 |
| 2026-06-09 | 7219.00 | 7240.00 | 6889.00 | 7187.00 | +1.67% | 898,200 |
| 2026-06-08 | 7034.00 | 7267.00 | 7011.00 | 7069.00 | -7.10% | 1,328,700 |
| 2026-06-05 | 7771.00 | 7771.00 | 7374.00 | 7609.00 | -2.54% | 740,000 |
| 2026-06-04 | 7865.00 | 7883.00 | 7551.00 | 7807.00 | -1.54% | 1,026,700 |
| 2026-06-03 | 7680.00 | 8037.00 | 7559.00 | 7929.00 | +5.97% | 1,060,100 |
| 2026-06-02 | 7699.00 | 7739.00 | 7336.00 | 7482.00 | -3.55% | 1,063,000 |
| 2026-06-01 | 7589.00 | 7899.00 | 7541.00 | 7757.00 | +1.53% | 903,500 |
| 2026-05-29 | 7654.00 | 7730.00 | 7444.00 | 7640.00 | +1.81% | 1,515,000 |
| 2026-05-28 | 7176.00 | 7590.00 | 7135.00 | 7504.00 | +3.80% | 1,395,200 |
| 2026-05-27 | 7610.00 | 7695.00 | 7171.00 | 7229.00 | -1.30% | 1,654,900 |
| 2026-05-26 | 7478.00 | 7567.00 | 7311.00 | 7324.00 | -1.95% | 979,800 |
| 2026-05-25 | 7408.00 | 7612.00 | 7375.00 | 7470.00 | +2.92% | 1,073,200 |
| 2026-05-22 | 7230.00 | 7333.00 | 7170.00 | 7258.00 | +1.85% | 771,100 |
| 2026-05-21 | 7039.00 | 7199.00 | 6995.00 | 7126.00 | +3.77% | 1,077,600 |
| 2026-05-20 | 6986.00 | 7041.00 | 6703.00 | 6867.00 | -3.68% | 1,270,500 |
| 2026-05-19 | 7300.00 | 7376.00 | 6976.00 | 7129.00 | -0.96% | 1,192,300 |
| 2026-05-18 | 7498.00 | 7500.00 | 7191.00 | 7198.00 | -4.94% | 1,503,500 |
| 2026-05-15 | 7743.00 | 7880.00 | 7467.00 | 7572.00 | -1.34% | 1,605,900 |
| 2026-05-14 | 7547.00 | 7791.00 | 7466.00 | 7675.00 | +2.40% | 1,533,200 |
| 2026-05-13 | 7339.00 | 7593.00 | 7201.00 | 7495.00 | +0.08% | 1,410,800 |
| 2026-05-12 | 7781.00 | 7836.00 | 7103.00 | 7489.00 | +8.05% | 3,577,200 |
| 2026-05-11 | 6687.00 | 6931.00 | 6520.00 | 6931.00 | +6.84% | 1,531,200 |
| 2026-05-08 | 6140.00 | 6487.00 | 6140.00 | 6487.00 | +3.89% | 1,093,800 |
| 2026-05-07 | 6200.00 | 6350.00 | 6191.00 | 6244.00 | +7.90% | 1,626,300 |
| 2026-05-01 | 5790.00 | 5860.00 | 5743.00 | 5787.00 | -1.46% | 968,800 |
| 2026-04-30 | 5866.00 | 6026.00 | 5789.00 | 5873.00 | +1.24% | 1,794,200 |
| 2026-04-28 | 5800.00 | 5866.00 | 5763.00 | 5801.00 | +0.19% | 986,500 |
| 2026-04-27 | 5490.00 | 5800.00 | 5456.00 | 5790.00 | +6.26% | 1,174,700 |
| 2026-04-24 | 5480.00 | 5481.00 | 5367.00 | 5449.00 | +0.06% | 541,600 |
| 2026-04-23 | 5481.00 | 5557.00 | 5353.00 | 5446.00 | -1.93% | 644,700 |
| 2026-04-22 | 5584.00 | 5587.00 | 5501.00 | 5553.00 | -1.53% | 712,200 |
| 2026-04-21 | 5694.00 | 5784.00 | 5635.00 | 5639.00 | -1.38% | 624,300 |
| 2026-04-20 | 5696.00 | 5794.00 | 5656.00 | 5718.00 | +1.89% | 695,000 |
| 2026-04-17 | 5582.00 | 5612.00 | 5521.00 | 5612.00 | +0.45% | 616,300 |
| 2026-04-16 | 5600.00 | 5611.00 | 5492.00 | 5587.00 | -0.66% | 687,300 |
| 2026-04-15 | 5756.00 | 5765.00 | 5620.00 | 5624.00 | -1.42% | 823,800 |
| 2026-04-14 | 5749.00 | 5765.00 | 5678.00 | 5705.00 | +1.26% | 819,400 |
| 2026-04-13 | 5646.00 | 5700.00 | 5580.00 | 5634.00 | -1.30% | 898,400 |
| 2026-04-10 | 5477.00 | 5708.00 | 5472.00 | 5708.00 | +7.41% | 2,107,700 |
| 2026-04-09 | 5310.00 | 5369.00 | 5277.00 | 5314.00 | +0.25% | 708,800 |
| 2026-04-08 | 5202.00 | 5308.00 | 5148.00 | 5301.00 | +6.75% | 1,393,500 |
| 2026-04-07 | 4974.00 | 4996.00 | 4895.00 | 4966.00 | +0.81% | 552,600 |
| 2026-04-06 | 4977.00 | 5002.00 | 4926.00 | 4926.00 | -0.77% | 534,100 |
| 2026-04-03 | 4950.00 | 5008.00 | 4910.00 | 4964.00 | +2.48% | 630,900 |
| 2026-04-02 | 5089.00 | 5105.00 | 4844.00 | 4844.00 | -3.93% | 1,219,600 |
| 2026-04-01 | 4852.00 | 5042.00 | 4805.00 | 5042.00 | +10.26% | 1,618,500 |
| 2026-03-31 | 4556.00 | 4680.00 | 4526.00 | 4573.00 | -1.06% | 714,600 |
| 2026-03-30 | 4596.00 | 4622.00 | 4538.00 | 4622.00 | -3.77% | 972,800 |
| 2026-03-27 | 4722.00 | 4835.00 | 4688.00 | 4803.00 | +0.23% | 656,400 |
| 2026-03-26 | 4831.00 | 4865.00 | 4763.00 | 4792.00 | +0.27% | 807,800 |
| 2026-03-25 | 4765.00 | 4784.00 | 4724.00 | 4779.00 | +3.96% | 791,500 |
| 2026-03-24 | 4596.00 | 4637.00 | 4521.00 | 4597.00 | +2.20% | 695,500 |
| 2026-03-23 | 4594.00 | 4605.00 | 4470.00 | 4498.00 | -6.19% | 1,346,800 |
| 2026-03-19 | 4850.00 | 4874.00 | 4766.00 | 4795.00 | -3.91% | 1,146,600 |
| 2026-03-18 | 4828.00 | 4990.00 | 4827.00 | 4990.00 | +3.38% | 712,000 |
| 2026-03-17 | 4900.00 | 4940.00 | 4820.00 | 4827.00 | -1.05% | 616,000 |
| 2026-03-16 | 4973.00 | 4973.00 | 4791.00 | 4878.00 | -2.28% | 586,200 |
| 2026-03-13 | 4948.00 | 5014.00 | 4934.00 | 4992.00 | -0.87% | 628,900 |
| 2026-03-12 | 5089.00 | 5118.00 | 4963.00 | 5036.00 | -1.79% | 817,000 |
| 2026-03-11 | 5170.00 | 5227.00 | 5128.00 | 5128.00 | +2.72% | 947,400 |
| 2026-03-10 | 4898.00 | 4992.00 | 4879.00 | 4992.00 | +4.92% | 1,045,100 |
| 2026-03-09 | 4765.00 | 4831.00 | 4609.00 | 4758.00 | -6.25% | 1,318,500 |
| 2026-03-06 | 4990.00 | 5076.00 | 4943.00 | 5075.00 | -0.63% | 767,000 |
| 2026-03-05 | 5284.00 | 5362.00 | 5072.00 | 5107.00 | +1.29% | 1,185,700 |
| 2026-03-04 | 5218.00 | 5355.00 | 5025.00 | 5042.00 | -7.99% | 1,693,600 |
| 2026-03-03 | 5574.00 | 5670.00 | 5442.00 | 5480.00 | -1.74% | 1,628,700 |
| 2026-03-02 | 5535.00 | 5616.00 | 5437.00 | 5577.00 | -1.06% | 1,393,300 |
| 2026-02-27 | 5395.00 | 5644.00 | 5365.00 | 5637.00 | +5.62% | 2,352,500 |
| 2026-02-26 | 5360.00 | 5436.00 | 5235.00 | 5337.00 | +1.35% | 1,780,400 |
| 2026-02-25 | 5257.00 | 5307.00 | 5163.00 | 5266.00 | +1.70% | 1,503,100 |
| 2026-02-24 | 5100.00 | 5293.00 | 5076.00 | 5178.00 | +2.43% | 1,525,000 |
| 2026-02-20 | 5097.00 | 5130.00 | 5025.00 | 5055.00 | -0.84% | 982,900 |
| 2026-02-19 | 4968.00 | 5098.00 | 4953.00 | 5098.00 | +2.87% | 1,140,800 |
| 2026-02-18 | 4897.00 | 5019.00 | 4848.00 | 4956.00 | +4.14% | 1,394,300 |
| 2026-02-17 | 4697.00 | 4771.00 | 4610.00 | 4759.00 | +0.74% | 1,318,300 |
| 2026-02-16 | 4585.00 | 4729.00 | 4574.00 | 4724.00 | +4.63% | 2,421,800 |
| 2026-02-13 | 4550.00 | 4614.00 | 4295.00 | 4515.00 | -13.17% | 4,359,200 |
| 2026-02-12 | 5184.00 | 5208.00 | 5138.00 | 5200.00 | +1.40% | 976,700 |
| 2026-02-10 | 5076.00 | 5146.00 | 5075.00 | 5128.00 | +0.89% | 844,600 |
| 2026-02-09 | 5101.00 | 5138.00 | 5053.00 | 5083.00 | +1.64% | 915,500 |
| 2026-02-06 | 4879.00 | 5020.00 | 4821.00 | 5001.00 | +1.98% | 1,476,600 |
| 2026-02-05 | 4940.00 | 4942.00 | 4858.00 | 4904.00 | -0.47% | 878,200 |
| 2026-02-04 | 4846.00 | 4955.00 | 4809.00 | 4927.00 | +2.60% | 1,405,300 |
| 2026-02-03 | 4831.00 | 4887.00 | 4779.00 | 4802.00 | +4.92% | 2,179,100 |
| 2026-02-02 | 4598.00 | 4649.00 | 4535.00 | 4577.00 | -0.41% | 1,032,400 |
| 2026-01-30 | 4525.00 | 4622.00 | 4510.00 | 4596.00 | +2.54% | 1,552,600 |
| 2026-01-29 | 4480.00 | 4567.00 | 4449.00 | 4482.00 | +3.27% | 1,823,800 |
| 2026-01-28 | 4331.00 | 4393.00 | 4324.00 | 4340.00 | -0.66% | 996,000 |
| 2026-01-27 | 4276.00 | 4403.00 | 4272.00 | 4369.00 | +2.34% | 1,104,500 |
| 2026-01-26 | 4352.00 | 4413.00 | 4251.00 | 4269.00 | -2.40% | 985,400 |
| 2026-01-23 | 4362.00 | 4428.00 | 4354.00 | 4374.00 | +1.09% | 1,213,300 |
| 2026-01-22 | 4320.00 | 4360.00 | 4307.00 | 4327.00 | +1.17% | 1,150,800 |
| 2026-01-21 | 4204.00 | 4277.00 | 4195.00 | 4277.00 | +0.33% | 827,300 |
| 2026-01-20 | 4242.00 | 4285.00 | 4222.00 | 4263.00 | +0.80% | 884,700 |
| 2026-01-19 | 4289.00 | 4320.00 | 4193.00 | 4229.00 | -2.85% | 1,052,900 |
| 2026-01-16 | 4280.00 | 4357.00 | 4277.00 | 4353.00 | +2.16% | 1,164,900 |
| 2026-01-15 | 4180.00 | 4270.00 | 4180.00 | 4261.00 | +0.97% | 973,100 |
| 2026-01-14 | 4140.00 | 4240.00 | 4138.00 | 4220.00 | +1.20% | 1,551,200 |
| 2026-01-13 | 4120.00 | 4180.00 | 4111.00 | 4170.00 | +2.79% | 1,997,200 |
| 2026-01-09 | 4047.00 | 4079.00 | 4040.00 | 4057.00 | +0.62% | 798,900 |
| 2026-01-08 | 4070.00 | 4085.00 | 4026.00 | 4032.00 | -1.56% | 703,600 |
| 2026-01-07 | 4070.00 | 4116.00 | 4057.00 | 4096.00 | +0.74% | 979,200 |
| 2026-01-06 | 4065.00 | 4094.00 | 4035.00 | 4066.00 | +0.44% | 773,000 |
| 2026-01-05 | 4027.00 | 4052.00 | 4018.00 | 4048.00 | +1.02% | 951,100 |
| 2025-12-30 | 4000.00 | 4030.00 | 3990.00 | 4007.00 | -0.12% | 894,100 |
| 2025-12-29 | 3972.00 | 4015.00 | 3950.00 | 4012.00 | -2.60% | 1,586,800 |
| 2025-12-26 | 4120.00 | 4129.00 | 4102.00 | 4119.00 | -0.02% | 1,438,600 |
| 2025-12-25 | 4141.00 | 4147.00 | 4098.00 | 4120.00 | +0.51% | 713,300 |
| 2025-12-24 | 4095.00 | 4123.00 | 4087.00 | 4099.00 | +0.32% | 833,500 |
| 2025-12-23 | 4100.00 | 4117.00 | 4084.00 | 4086.00 | +0.00% | 674,200 |
| 2025-12-22 | 4102.00 | 4112.00 | 4078.00 | 4086.00 | +0.62% | 971,800 |
| 2025-12-19 | 4080.00 | 4090.00 | 4055.00 | 4061.00 | -0.12% | 934,100 |
| 2025-12-18 | 4028.00 | 4080.00 | 4009.00 | 4066.00 | +1.02% | 952,800 |
| 2025-12-17 | 4030.00 | 4044.00 | 3981.00 | 4025.00 | -1.23% | 1,167,100 |
| 2025-12-16 | 4182.00 | 4182.00 | 4075.00 | 4075.00 | -2.56% | 1,234,300 |
| 2025-12-15 | 4180.00 | 4206.00 | 4145.00 | 4182.00 | -0.10% | 892,000 |
| 2025-12-12 | 4212.00 | 4244.00 | 4162.00 | 4186.00 | -1.64% | 1,981,200 |
| 2025-12-11 | 4237.00 | 4271.00 | 4204.00 | 4256.00 | +0.95% | 840,500 |
| 2025-12-10 | 4221.00 | 4293.00 | 4186.00 | 4216.00 | +0.45% | 1,098,800 |
| 2025-12-09 | 4181.00 | 4215.00 | 4180.00 | 4197.00 | +0.43% | 772,400 |
| 2025-12-08 | 4190.00 | 4213.00 | 4155.00 | 4179.00 | +0.48% | 716,700 |
| 2025-12-05 | 4151.00 | 4178.00 | 4136.00 | 4159.00 | -0.38% | 776,400 |
| 2025-12-04 | 4023.00 | 4186.00 | 4017.00 | 4175.00 | +3.78% | 1,301,800 |
| 2025-12-03 | 4017.00 | 4039.00 | 3998.00 | 4023.00 | +0.22% | 695,200 |
| 2025-12-02 | 4015.00 | 4048.00 | 3993.00 | 4014.00 | +0.10% | 668,000 |
| 2025-12-01 | 4020.00 | 4030.00 | 3990.00 | 4010.00 | +0.28% | 926,300 |
| 2025-11-28 | 3970.00 | 4009.00 | 3965.00 | 3999.00 | +0.98% | 1,329,800 |
| 2025-11-27 | 3935.00 | 3970.00 | 3907.00 | 3960.00 | +1.23% | 782,900 |
| 2025-11-26 | 3860.00 | 3912.00 | 3852.00 | 3912.00 | +1.64% | 833,800 |
| 2025-11-25 | 3880.00 | 3881.00 | 3818.00 | 3849.00 | +0.10% | 866,400 |
| 2025-11-21 | 3800.00 | 3880.00 | 3788.00 | 3845.00 | -0.72% | 1,480,000 |
| 2025-11-20 | 3838.00 | 3882.00 | 3829.00 | 3873.00 | +2.54% | 1,317,700 |
| 2025-11-19 | 3846.00 | 3848.00 | 3761.00 | 3777.00 | -1.02% | 1,331,600 |
| 2025-11-18 | 3860.00 | 3877.00 | 3811.00 | 3816.00 | -1.65% | 1,418,900 |
| 2025-11-17 | 3859.00 | 3880.00 | 3822.00 | 3880.00 | -0.59% | 1,829,700 |
| 2025-11-14 | 3940.00 | 3989.00 | 3899.00 | 3903.00 | -1.46% | 1,955,700 |
| 2025-11-13 | 3915.00 | 3993.00 | 3906.00 | 3961.00 | +1.85% | 1,522,300 |
| 2025-11-12 | 3890.00 | 3912.00 | 3815.00 | 3889.00 | -5.10% | 3,190,000 |
| 2025-11-11 | 4166.00 | 4168.00 | 4086.00 | 4098.00 | -0.51% | 688,900 |
| 2025-11-10 | 4110.00 | 4160.00 | 4110.00 | 4119.00 | +0.39% | 722,200 |
| 2025-11-07 | 4103.00 | 4127.00 | 4078.00 | 4103.00 | -0.73% | 988,100 |
| 2025-11-06 | 4150.00 | 4179.00 | 4120.00 | 4133.00 | -0.36% | 1,090,900 |
| 2025-11-05 | 4148.00 | 4150.00 | 4009.00 | 4148.00 | -0.46% | 1,168,300 |
| 2025-11-04 | 4143.00 | 4205.00 | 4127.00 | 4167.00 | +1.19% | 1,106,100 |
| 2025-10-31 | 4110.00 | 4126.00 | 4072.00 | 4118.00 | -0.44% | 1,040,600 |
| 2025-10-30 | 4130.00 | 4150.00 | 4097.00 | 4136.00 | -0.05% | 1,294,600 |
| 2025-10-29 | 4220.00 | 4229.00 | 4131.00 | 4138.00 | -1.48% | 990,500 |
| 2025-10-28 | 4250.00 | 4258.00 | 4191.00 | 4200.00 | -2.33% | 1,253,000 |
| 2025-10-27 | 4404.00 | 4410.00 | 4296.00 | 4300.00 | -1.74% | 1,417,100 |
| 2025-10-24 | 4340.00 | 4376.00 | 4322.00 | 4376.00 | +1.60% | 730,600 |
| 2025-10-23 | 4390.00 | 4390.00 | 4304.00 | 4307.00 | -2.53% | 1,027,500 |
| 2025-10-22 | 4417.00 | 4455.00 | 4408.00 | 4419.00 | +0.09% | 1,136,400 |
| 2025-10-21 | 4415.00 | 4464.00 | 4402.00 | 4415.00 | +0.43% | 693,200 |
| 2025-10-20 | 4331.00 | 4429.00 | 4319.00 | 4396.00 | +2.90% | 701,400 |
| 2025-10-17 | 4318.00 | 4326.00 | 4248.00 | 4272.00 | -0.97% | 436,100 |
| 2025-10-16 | 4354.00 | 4392.00 | 4301.00 | 4314.00 | -0.32% | 421,400 |
| 2025-10-15 | 4296.00 | 4347.00 | 4285.00 | 4328.00 | +2.20% | 513,600 |
| 2025-10-14 | 4271.00 | 4374.00 | 4205.00 | 4235.00 | -2.31% | 1,123,100 |
| 2025-10-10 | 4415.00 | 4456.00 | 4320.00 | 4335.00 | -2.30% | 1,041,200 |
| 2025-10-09 | 4317.00 | 4459.00 | 4317.00 | 4437.00 | +3.26% | 1,350,600 |
| 2025-10-08 | 4216.00 | 4312.00 | 4190.00 | 4297.00 | +2.04% | 1,007,500 |
| 2025-10-07 | 4210.00 | 4249.00 | 4195.00 | 4211.00 | +1.25% | 955,000 |
| 2025-10-06 | 4175.00 | 4224.00 | 4126.00 | 4159.00 | +3.46% | 1,538,600 |
| 2025-10-03 | 3985.00 | 4044.00 | 3983.00 | 4020.00 | +1.01% | 681,600 |
| 2025-10-02 | 4025.00 | 4048.00 | 3977.00 | 3980.00 | -0.67% | 731,000 |
| 2025-10-01 | 4060.00 | 4080.00 | 3960.00 | 4007.00 | -2.08% | 1,465,500 |
| 2025-09-30 | 4121.00 | 4139.00 | 4092.00 | 4092.00 | -0.63% | 960,700 |
| 2025-09-29 | 4150.00 | 4155.00 | 4094.00 | 4118.00 | -0.51% | 1,956,600 |
| 2025-09-26 | 4118.00 | 4163.00 | 4094.00 | 4139.00 | +0.75% | 943,700 |
| 2025-09-25 | 4113.00 | 4129.00 | 4066.00 | 4108.00 | +0.44% | 766,800 |
| 2025-09-24 | 4096.00 | 4109.00 | 4063.00 | 4090.00 | -0.05% | 613,800 |
| 2025-09-22 | 4038.00 | 4110.00 | 4037.00 | 4092.00 | +1.51% | 627,000 |
| 2025-09-19 | 4115.00 | 4133.00 | 4025.00 | 4031.00 | -1.75% | 1,063,600 |
| 2025-09-18 | 4081.00 | 4105.00 | 4064.00 | 4103.00 | +0.84% | 729,500 |
| 2025-09-17 | 4050.00 | 4085.00 | 4023.00 | 4069.00 | +0.12% | 502,700 |
| 2025-09-16 | 4047.00 | 4095.00 | 4043.00 | 4064.00 | +0.35% | 510,000 |
| 2025-09-12 | 4085.00 | 4107.00 | 4041.00 | 4050.00 | -0.52% | 579,900 |
| 2025-09-11 | 4050.00 | 4089.00 | 4042.00 | 4071.00 | +1.14% | 674,300 |
| 2025-09-10 | 4032.00 | 4040.00 | 4005.00 | 4025.00 | -0.52% | 582,400 |
| 2025-09-09 | 4072.00 | 4098.00 | 4037.00 | 4046.00 | -0.22% | 634,400 |
| 2025-09-08 | 4036.00 | 4055.00 | 4005.00 | 4055.00 | +0.75% | 731,500 |
| 2025-09-05 | 4020.00 | 4045.00 | 4001.00 | 4025.00 | +0.52% | 889,600 |
| 2025-09-04 | 4017.00 | 4039.00 | 4004.00 | 4004.00 | -0.30% | 552,400 |
| 2025-09-03 | 4010.00 | 4069.00 | 4008.00 | 4016.00 | -0.77% | 822,800 |
| 2025-09-02 | 4018.00 | 4050.00 | 4007.00 | 4047.00 | +1.73% | 577,000 |
| 2025-09-01 | 3969.00 | 4007.00 | 3926.00 | 3978.00 | -0.77% | 875,700 |
| 2025-08-29 | 4006.00 | 4040.00 | 4000.00 | 4009.00 | -0.72% | 502,700 |
| 2025-08-28 | 4012.00 | 4052.00 | 3997.00 | 4038.00 | +0.60% | 476,300 |
| 2025-08-27 | 4035.00 | 4036.00 | 3992.00 | 4014.00 | -0.40% | 576,000 |
| 2025-08-26 | 4021.00 | 4064.00 | 3996.00 | 4030.00 | -0.27% | 641,200 |
| 2025-08-25 | 3965.00 | 4041.00 | 3961.00 | 4041.00 | +2.67% | 855,600 |
| 2025-08-22 | 3976.00 | 3978.00 | 3935.00 | 3936.00 | -1.01% | 903,100 |
| 2025-08-21 | 3987.00 | 3992.00 | 3956.00 | 3976.00 | -0.53% | 669,300 |
| 2025-08-20 | 4010.00 | 4019.00 | 3965.00 | 3997.00 | -0.55% | 792,500 |
| 2025-08-19 | 4041.00 | 4048.00 | 4015.00 | 4019.00 | -0.54% | 724,900 |
| 2025-08-18 | 4040.00 | 4046.00 | 4012.00 | 4041.00 | -0.37% | 535,400 |
| 2025-08-15 | 4042.00 | 4065.00 | 4006.00 | 4056.00 | +0.25% | 661,400 |
| 2025-08-14 | 4096.00 | 4098.00 | 4043.00 | 4046.00 | -1.46% | 512,400 |
| 2025-08-13 | 4102.00 | 4134.00 | 4087.00 | 4106.00 | -0.46% | 708,600 |
| 2025-08-12 | 4117.00 | 4142.00 | 4091.00 | 4125.00 | +0.19% | 716,100 |
| 2025-08-08 | 3995.00 | 4133.00 | 3983.00 | 4117.00 | -0.19% | 1,813,500 |
| 2025-08-07 | 4240.00 | 4350.00 | 4111.00 | 4125.00 | -4.11% | 2,088,800 |
| 2025-08-06 | 4335.00 | 4350.00 | 4296.00 | 4302.00 | -0.76% | 645,100 |
| 2025-08-05 | 4307.00 | 4360.00 | 4287.00 | 4335.00 | +1.57% | 874,400 |
| 2025-08-04 | 4200.00 | 4283.00 | 4200.00 | 4268.00 | -0.91% | 512,400 |
| 2025-08-01 | 4272.00 | 4345.00 | 4254.00 | 4307.00 | +0.91% | 835,300 |
| 2025-07-31 | 4234.00 | 4289.00 | 4222.00 | 4268.00 | +1.98% | 666,700 |
| 2025-07-30 | 4203.00 | 4203.00 | 4160.00 | 4185.00 | +0.12% | 460,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+13.52%). Worst month: Mar (-5.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is THK CO.,LTD.'s (6481.T) latest close?
7194.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6481.T's 52-week high and low?
8244.00 high and 3761.00 low over the trailing 52 weeks, as of 2026-08-07.
What is THK CO.,LTD.'s strongest and weakest month historically?
Historically, 6481.T's strongest calendar month has been Feb (average +13.52%) and its weakest Mar (average -5.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.