Skip to main content
logo
Takeda Machinery Co., Ltd. (TYO:6150)
Japan flag Japan · Delayed Price · Currency is JPY
3,395.00
+55.00 (1.65%)
Apr 3, 2026, 3:30 PM JST

Takeda Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,345.003,395.003,345.003,395.003,395.001.65%1,700
Apr 2, 20263,360.003,380.003,340.003,340.003,340.00-0.60%2,500
Apr 1, 20263,365.003,365.003,355.003,360.003,360.000.45%900
Mar 31, 20263,395.003,395.003,345.003,345.003,345.00-0.15%1,800
Mar 30, 20263,280.003,400.003,280.003,350.003,350.001.06%3,700
Mar 27, 20263,265.003,315.003,265.003,315.003,315.001.69%2,400
Mar 26, 20263,235.003,260.003,235.003,260.003,260.000.31%700
Mar 25, 20263,210.003,250.003,210.003,250.003,250.000.46%200
Mar 24, 20263,235.003,265.003,200.003,235.003,235.000.31%700
Mar 23, 20263,230.003,230.003,175.003,225.003,225.00-2.27%2,100
Mar 19, 20263,315.003,315.003,265.003,300.003,300.00-0.60%1,200
Mar 18, 20263,305.003,320.003,280.003,320.003,320.000.45%1,200
Mar 17, 20263,305.003,305.003,285.003,305.003,305.00-800
Mar 16, 20263,310.003,310.003,275.003,305.003,305.00-0.45%1,000
Mar 13, 20263,280.003,320.003,280.003,320.003,320.00-400
Mar 12, 20263,330.003,335.003,280.003,320.003,320.00-1.19%700
Mar 11, 20263,315.003,360.003,310.003,360.003,360.001.51%2,200
Mar 10, 20263,250.003,310.003,250.003,310.003,310.001.85%900
Mar 9, 20263,195.003,250.003,140.003,250.003,250.00-1.81%2,300
Mar 6, 20263,330.003,330.003,275.003,310.003,310.00-0.60%600
Mar 5, 20263,335.003,370.003,330.003,330.003,330.00-4,800
Mar 4, 20263,340.003,340.003,105.003,330.003,330.00-0.89%11,500
Mar 3, 20263,410.003,425.003,350.003,360.003,360.00-1.90%4,900
Mar 2, 20263,455.003,460.003,405.003,425.003,425.00-1.30%2,300
Feb 27, 20263,385.003,470.003,380.003,470.003,470.002.81%3,700
Feb 26, 20263,370.003,375.003,355.003,375.003,375.000.45%1,400
Feb 25, 20263,350.003,360.003,340.003,360.003,360.000.45%1,700
Feb 24, 20263,350.003,350.003,340.003,345.003,345.000.15%2,300
Feb 20, 20263,350.003,350.003,340.003,340.003,340.00-0.30%3,800
Feb 19, 20263,335.003,350.003,315.003,350.003,350.000.60%1,400
Feb 18, 20263,310.003,330.003,310.003,330.003,330.00-0.45%300
Feb 17, 20263,310.003,345.003,305.003,345.003,345.000.60%1,200
Feb 16, 20263,325.003,325.003,325.003,325.003,325.00-400
Feb 13, 20263,325.003,325.003,290.003,325.003,325.00-1,400
Feb 12, 20263,335.003,335.003,305.003,325.003,325.00-0.15%900
Feb 10, 20263,345.003,345.003,325.003,330.003,330.00-0.45%1,200
Feb 9, 20263,345.003,345.003,325.003,345.003,345.000.30%600
Feb 6, 20263,330.003,335.003,330.003,335.003,335.000.15%400
Feb 5, 20263,290.003,330.003,290.003,330.003,330.00-1,600
Feb 4, 20263,350.003,350.003,295.003,330.003,330.00-0.60%2,200
Feb 3, 20263,340.003,370.003,340.003,350.003,350.00-0.15%1,100
Feb 2, 20263,365.003,375.003,335.003,355.003,355.000.30%3,800
Jan 30, 20263,285.003,345.003,275.003,345.003,345.001.21%1,900
Jan 29, 20263,265.003,305.003,260.003,305.003,305.000.61%900
Jan 28, 20263,260.003,300.003,260.003,285.003,285.000.77%1,300
Jan 27, 20263,275.003,280.003,255.003,260.003,260.000.15%900
Jan 26, 20263,280.003,285.003,250.003,255.003,255.00-0.46%800
Jan 23, 20263,240.003,270.003,240.003,270.003,270.000.62%700
Jan 22, 20263,265.003,265.003,235.003,250.003,250.00-0.61%3,900
Jan 21, 20263,280.003,285.003,255.003,270.003,270.00-0.30%1,200