Skip to main content
logo
Takeda Machinery Co., Ltd. (TYO:6150)
Japan flag Japan · Delayed Price · Currency is JPY
3,305.00
-20.00 (-0.60%)
Feb 17, 2026, 10:17 AM JST

Takeda Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 20, 20263,280.003,280.003,260.003,280.003,280.000.15%600
Jan 19, 20263,280.003,280.003,250.003,275.003,275.00-0.30%1,100
Jan 16, 20263,290.003,290.003,270.003,285.003,285.000.15%2,300
Jan 15, 20263,240.003,280.003,240.003,280.003,280.001.55%3,000
Jan 14, 20263,225.003,230.003,220.003,230.003,230.000.16%1,100
Jan 13, 20263,220.003,225.003,200.003,225.003,225.00-1,300
Jan 9, 20263,200.003,225.003,200.003,225.003,225.000.16%1,100
Jan 8, 20263,230.003,260.003,215.003,220.003,220.00-0.77%3,300
Jan 7, 20263,230.003,265.003,225.003,245.003,245.000.78%1,900
Jan 6, 20263,200.003,255.003,200.003,220.003,220.000.78%2,800
Jan 5, 20263,195.003,200.003,155.003,195.003,195.000.79%2,900
Dec 30, 20253,175.003,175.003,145.003,170.003,170.000.16%2,100
Dec 29, 20253,075.003,170.003,075.003,165.003,165.003.09%6,800
Dec 26, 20253,030.003,070.003,025.003,070.003,070.001.32%2,000
Dec 25, 20253,030.003,045.003,020.003,030.003,030.00-3,700
Dec 24, 20253,065.003,065.003,025.003,030.003,030.000.66%1,500
Dec 23, 20253,010.003,045.003,010.003,010.003,010.00-1,800
Dec 22, 20253,030.003,030.003,010.003,010.003,010.000.33%300
Dec 19, 20252,986.003,000.002,974.003,000.003,000.000.87%4,200
Dec 18, 20252,982.002,982.002,974.002,974.002,974.000.07%900
Dec 17, 20252,983.002,983.002,972.002,972.002,972.00-0.27%400
Dec 16, 20252,967.002,980.002,966.002,980.002,980.000.03%700
Dec 15, 20252,966.002,982.002,965.002,979.002,979.000.57%2,400
Dec 12, 20252,978.002,978.002,962.002,962.002,962.00-0.57%500
Dec 11, 20252,967.002,979.002,960.002,979.002,979.000.47%1,100
Dec 10, 20252,965.002,984.002,965.002,965.002,965.000.17%600
Dec 9, 20252,958.002,960.002,958.002,960.002,960.00-0.03%400
Dec 8, 20252,973.002,987.002,952.002,961.002,961.000.14%1,400
Dec 5, 20252,974.002,974.002,951.002,957.002,957.00-0.40%1,100
Dec 4, 20252,944.002,969.002,941.002,969.002,969.000.88%700
Dec 3, 20252,984.002,985.002,935.002,943.002,943.00-1.37%900
Dec 2, 20252,984.002,984.002,928.002,984.002,984.001.15%1,800