Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

THK Co., Ltd. (THKLY)

12.33
0.00
(0.00%)
At close: May 5 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202512.6012.6012.3112.3312.334,600
May 2, 202512.6412.6412.1912.1912.194,800
May 1, 202512.6212.6212.0812.0812.0812,900
Apr 30, 202512.1112.3312.0812.3312.3324,800
Apr 29, 202512.2612.3212.2512.3012.306,900
Apr 28, 202512.1612.5012.1412.2012.209,600
Apr 25, 202512.0512.1812.0512.1612.163,900
Apr 24, 202512.0512.1612.0512.1612.169,000
Apr 23, 202512.0412.0411.8811.9311.9311,200
Apr 22, 202511.7411.8111.7411.7911.796,800
Apr 21, 202511.6911.6911.5011.5811.585,200
Apr 17, 202511.6611.9011.5511.8611.868,500
Apr 16, 202511.5211.5211.4611.4711.471,400
Apr 15, 202511.7111.9411.4611.9411.944,500
Apr 14, 202511.6311.8511.5511.7411.7467,400
Apr 11, 202511.5511.7911.4111.7911.7919,800
Apr 10, 202511.8011.8011.1911.3811.38111,900
Apr 9, 20259.9611.249.9610.9410.94204,400
Apr 8, 202511.1511.1510.3210.3210.3230,100
Apr 7, 202510.2010.9710.2010.5210.5225,800
Apr 4, 202511.1111.1110.4810.5610.5610,400
Apr 3, 202511.6911.6911.4711.4911.494,200
Apr 2, 202512.0712.1312.0712.0712.071,000
Apr 1, 202512.1412.1512.0512.1112.1119,800
Mar 31, 202512.0512.2112.0512.2112.216,300
Mar 28, 202512.3112.6012.2312.2612.265,200
Mar 27, 202512.7312.7412.7212.7312.735,400
Mar 26, 202512.7312.7312.6712.6712.672,300
Mar 25, 202512.6112.7212.6112.6912.691,500
Mar 24, 202512.1712.6012.1712.5812.583,900
Mar 21, 202512.7212.8212.7212.8012.802,200
Mar 20, 202513.1013.1012.9712.9712.974,100
Mar 19, 202513.2213.2212.9912.9912.992,900
Mar 18, 202513.1013.1012.9412.9412.941,300
Mar 17, 202512.9713.0612.9613.0213.025,500
Mar 14, 202512.8112.8712.8012.8612.864,800
Mar 13, 202512.5812.5812.5212.5512.5511,000
Mar 12, 202512.5712.5812.5712.5812.581,600
Mar 11, 202512.3112.3112.2012.2912.298,200
Mar 10, 202512.5012.5112.3412.4412.4410,200
Mar 7, 202512.8512.8912.7412.8912.896,800
Mar 6, 202512.8612.9012.7312.7312.738,100
Mar 5, 202512.9513.0812.9313.0813.0814,400
Mar 4, 202512.8912.9612.7012.9312.9311,500
Mar 3, 202512.9713.0112.8112.8112.819,400
Feb 28, 202512.1312.6712.1312.6712.677,800
Feb 27, 202512.3112.4912.3012.3012.303,800
Feb 26, 202512.4612.6012.3612.3612.366,000
Feb 25, 202512.7612.7612.6712.7112.71146,200
Feb 24, 202512.3712.4812.3112.4112.4114,600
Feb 21, 202512.5612.5912.4112.4112.4111,400
Feb 20, 202512.2612.2812.2412.2812.283,200
Feb 19, 202512.2012.2412.2012.2412.243,900
Feb 18, 202512.0012.2312.0012.2012.202,400
Feb 14, 202511.7211.7211.6811.7011.702,000
Feb 13, 202512.0412.1212.0412.1112.117,400
Feb 12, 202512.3713.0012.3112.9012.904,800
Feb 11, 202512.3512.3812.3212.3712.3710,100
Feb 10, 202511.8912.3811.8912.3612.362,100
Feb 7, 202512.4312.4312.3412.3612.364,200
Feb 6, 202512.3912.4112.3912.3912.391,700
Feb 5, 202512.3812.4512.3812.4512.455,700
Feb 4, 202512.1512.2312.1512.2312.233,000
Feb 3, 202511.9912.1211.9912.1012.103,200
Jan 31, 202512.2312.4312.2312.2612.269,500
Jan 30, 202512.3012.3512.1112.1612.166,500
Jan 29, 202511.9611.9611.9611.9611.962,800
Jan 28, 202512.2212.2611.7812.1612.1627,300
Jan 27, 202511.9912.0011.6711.9111.913,700
Jan 24, 202512.1312.2212.1312.1512.159,400
Jan 23, 202511.9312.0011.9312.0012.003,800
Jan 22, 202512.1212.1212.0712.0712.0714,500
Jan 21, 202512.2212.2612.1012.2412.2440,100
Jan 17, 202511.5911.7211.4111.5911.593,300
Jan 16, 202511.3011.3511.0611.1011.1022,700
Jan 15, 202511.2011.2010.9710.9710.9723,500
Jan 14, 202511.0711.0811.0111.0211.0226,000
Jan 13, 202511.0211.0810.9711.0411.0427,900
Jan 10, 202511.1711.1711.0511.0711.0712,000
Jan 8, 202511.4411.5011.4311.4911.4942,400
Jan 7, 202511.7211.7211.5911.6011.6020,200
Jan 6, 202511.7411.7811.7211.7211.7210,800
Jan 3, 202511.4511.5511.4511.4711.4729,600
Jan 2, 202511.5111.5111.4511.4811.4819,700
Dec 31, 202411.1311.4711.0211.4511.4523,400
Dec 30, 202411.3711.6211.2611.4211.4216,400
Dec 27, 202411.5811.6511.5811.6411.6411,800
Dec 26, 202411.6411.7011.6411.6811.688,900
Dec 24, 202411.3011.3511.3011.3511.355,300
Dec 23, 202411.5111.5411.4811.5411.5469,000
Dec 20, 202411.5711.7311.5411.6411.6466,000
Dec 19, 202411.5011.5211.4511.4511.459,900
Dec 18, 202411.8611.9011.5111.5211.52297,700
Dec 17, 202411.8811.9011.8711.8711.8720,100
Dec 16, 202411.8511.8711.8211.8311.8310,000
Dec 13, 202411.6811.7011.6611.6711.677,300
Dec 12, 202411.9111.9111.7211.8511.8533,700
Dec 11, 202411.5412.0411.5411.7811.789,500
Dec 10, 202412.1212.4511.7311.7611.7633,400
Dec 9, 202411.8111.8511.7911.8511.8530,800
Dec 6, 202412.0212.0412.0112.0312.039,800
Dec 5, 202412.0512.0511.9812.0112.0124,000
Dec 4, 202412.1412.1712.1412.1512.1512,000
Dec 3, 202412.2912.3412.2312.3312.3332,000
Dec 2, 202412.2612.3312.2112.2812.2841,400
Nov 29, 202411.9812.0311.9812.0012.0011,100
Nov 27, 202411.8711.8711.7911.7911.7916,100
Nov 26, 202411.9812.0311.9712.0012.0020,200
Nov 25, 202411.9111.9511.8911.9411.9489,600
Nov 22, 202411.7911.9811.7911.8911.8976,500
Nov 21, 202410.8111.3010.8111.2711.27107,000
Nov 20, 202411.0311.0310.9111.0011.0020,000
Nov 19, 202411.0011.0410.9711.0311.0318,500
Nov 18, 202410.5610.6210.5610.6110.6193,000
Nov 15, 202410.6410.6610.6010.6310.6337,800
Nov 14, 202411.0511.2411.0511.2311.23131,700
Nov 13, 202410.3510.8310.3010.8310.83176,000
Nov 12, 20249.7010.339.6010.3210.32141,200
Nov 11, 20248.528.548.528.548.5426,700
Nov 8, 20248.538.658.528.658.6516,500
Nov 7, 20248.788.928.578.658.6525,600
Nov 6, 20248.558.688.558.618.615,800
Nov 5, 20248.348.468.328.468.4634,400
Nov 4, 20248.328.378.308.308.3041,000
Nov 1, 20247.938.367.938.318.3145,600
Oct 31, 20248.408.408.228.248.2446,100
Oct 30, 20248.328.348.298.318.3115,200
Oct 29, 20248.268.318.268.308.3034,900
Oct 28, 20248.208.248.168.238.2337,000
Oct 25, 20247.968.137.787.997.9938,200
Oct 24, 20247.997.997.937.977.9712,700
Oct 23, 20247.907.977.897.947.9416,700
Oct 22, 20248.258.258.008.188.1868,800
Oct 21, 20248.448.528.268.278.2751,800
Oct 18, 20248.328.418.318.358.3595,000
Oct 17, 20248.388.418.318.358.3558,800
Oct 16, 20248.308.358.178.358.3527,900
Oct 15, 20248.418.678.288.398.3926,600
Oct 14, 20248.528.688.128.478.4728,400
Oct 11, 20248.368.808.208.388.386,800
Oct 10, 20248.468.888.308.658.6519,900
Oct 9, 20248.468.508.448.488.4833,700
Oct 8, 20248.668.728.528.548.5417,100
Oct 7, 20248.658.778.528.728.7224,800
Oct 4, 20248.708.828.568.828.829,600
Oct 3, 20248.768.768.588.618.6112,700
Oct 2, 20248.598.688.508.618.618,800
Oct 1, 20248.818.818.688.748.7412,700
Sep 30, 20248.808.818.698.698.6920,000
Sep 27, 20249.019.018.748.748.747,400
Sep 26, 20248.979.128.859.099.0975,100
Sep 25, 20248.828.908.768.848.8415,800
Sep 24, 20248.568.608.498.568.567,500
Sep 23, 20248.788.948.538.848.8437,800
Sep 20, 20248.808.898.718.798.7916,100
Sep 19, 20248.568.728.468.508.5027,800
Sep 18, 20248.438.598.278.538.5334,900
Sep 17, 20248.558.558.468.468.4614,800
Sep 16, 20248.468.548.338.488.4868,100
Sep 13, 20248.508.598.418.478.4714,800
Sep 12, 20248.569.048.488.728.7226,100
Sep 11, 20248.308.748.308.498.4927,300
Sep 10, 20248.418.998.418.728.7226,900
Sep 9, 20248.838.998.448.688.6855,300
Sep 6, 20248.668.888.508.548.5434,400
Sep 5, 20248.729.048.728.878.8714,700
Sep 4, 20249.009.138.888.928.9224,800
Sep 3, 20249.039.038.889.009.005,300
Aug 30, 20249.089.178.979.179.1710,200
Aug 29, 20249.029.199.029.079.0714,100
Aug 28, 20249.189.188.958.958.954,900
Aug 27, 20249.079.299.049.299.298,700
Aug 26, 20249.179.239.049.179.1713,700
Aug 23, 20249.379.449.069.369.3614,500
Aug 22, 20249.199.259.089.159.1513,200
Aug 21, 20249.259.309.229.229.2231,300
Aug 20, 20249.229.229.189.209.2021,600
Aug 19, 20248.859.048.859.039.0348,100
Aug 16, 20248.878.968.858.918.9125,900
Aug 15, 20248.678.728.628.698.6964,200
Aug 14, 20248.368.398.348.378.3730,500
Aug 13, 20248.458.488.438.488.4818,600
Aug 12, 20248.438.558.308.328.3232,800
Aug 9, 20248.398.468.228.278.2797,300
Aug 8, 20248.408.488.318.478.4735,000
Aug 7, 20248.708.918.668.918.91132,300
Aug 6, 20248.368.368.088.158.1585,700
Aug 5, 20247.908.077.687.787.7825,200
Aug 2, 20248.638.648.508.638.6321,000
Aug 1, 20249.169.168.979.009.006,600
Jul 31, 20249.439.459.179.409.4012,900
Jul 30, 20249.319.369.199.239.2337,400
Jul 29, 20248.969.238.938.998.9989,000
Jul 26, 20249.019.018.578.698.6921,900
Jul 25, 20248.728.808.688.748.7414,300
Jul 24, 20249.319.329.199.199.1914,100
Jul 23, 20249.319.449.279.399.3934,500
Jul 22, 20249.529.529.419.459.4510,000
Jul 19, 20249.569.609.529.539.53374,000
Jul 18, 20249.599.659.579.619.61160,300
Jul 17, 20249.699.739.669.679.6712,100
Jul 16, 20249.839.839.629.729.727,600
Jul 15, 20249.779.869.699.699.6912,900
Jul 12, 20249.669.799.539.779.7737,400
Jul 11, 20249.469.469.079.289.287,100
Jul 10, 20249.099.118.979.089.088,600
Jul 9, 20248.919.028.909.029.0210,200
Jul 8, 20248.959.018.959.009.0025,600
Jul 5, 20248.869.008.869.009.0032,600
Jul 3, 20248.989.018.799.019.0113,000
Jul 2, 20248.878.998.878.998.9930,800
Jul 1, 20248.919.018.878.938.9346,300
Jun 28, 20248.979.098.908.938.9325,100
Jun 27, 20249.019.199.019.159.1513,900
Jun 26, 20248.918.918.658.858.8518,600
Jun 25, 20248.889.018.879.019.0130,400
Jun 24, 20249.089.089.029.059.0550,500
Jun 21, 20248.928.948.848.938.9315,700
Jun 20, 20248.998.998.918.918.9114,100
Jun 18, 20248.668.978.668.788.7836,600
Jun 17, 20248.859.068.729.039.036,200
Jun 14, 20248.889.118.889.119.1111,300
Jun 13, 20249.139.159.059.139.139,300
Jun 12, 20249.449.449.359.379.376,000
Jun 11, 20249.519.519.309.399.3913,000
Jun 10, 20249.409.559.259.559.555,500
Jun 7, 20249.429.439.409.409.406,500
Jun 6, 20249.359.379.339.339.336,400
Jun 5, 20249.609.669.609.659.6512,600
Jun 4, 20249.819.839.779.829.824,900
Jun 3, 20249.829.829.779.799.798,900
May 31, 20249.529.619.419.619.618,400
May 30, 20249.579.609.549.549.5439,100
May 29, 20249.459.459.439.449.4414,200
May 28, 20249.769.799.749.769.7613,600
May 24, 20249.809.819.779.779.777,200
May 23, 20249.749.749.659.659.6516,400
May 22, 20249.749.769.729.729.724,700
May 21, 20249.919.929.919.929.922,000
May 20, 202410.2410.2810.2310.2410.2414,300
May 17, 202410.2110.2210.2110.2110.211,700
May 16, 202410.4210.4210.3310.3310.335,300
May 15, 202410.7910.9010.7910.9010.909,900
May 14, 202411.0811.1011.0611.1011.102,400
May 13, 202411.0911.0911.0411.0711.0715,300
May 10, 202411.0511.2911.0511.0511.056,800
May 9, 202411.1111.3511.0811.3211.329,100
May 8, 202411.2911.3111.2711.2711.273,600
May 7, 202411.4511.4511.3511.3611.369,500
May 6, 202411.2411.3311.2411.3311.3310,800

Related Tickers

RCHN Rouchon Industries, Inc.
0.0680
0.00%
 
BBRW BrewBilt Manufacturing Inc.
0.0001
0.00%
 
CVAT Cavitation Technologies, Inc.
0.0200
-18.37%
 
PKOH Park-Ohio Holdings Corp.
21.37
+3.69%
 
NMHI Nature's Miracle Holding Inc.
0.1400
-3.38%
 
LASE Laser Photonics Corporation
2.9500
-1.67%
 
BURU Nuburu, Inc.
0.1590
-4.79%
 
BW Babcock & Wilcox Enterprises, Inc.
0.4442
-4.31%
 
JCSE JE Cleantech Holdings Limited
1.2700
+29.59%
 
BLDP Ballard Power Systems Inc.
1.2600
+0.80%