Takeda Machinery Co., Ltd. (TYO:6150)
Japan · Delayed Price · Currency is JPY 2,775.00
-25.00 (-0.89%)
Aug 21, 2026, 2:46 PM JST
Takeda Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | -0.89% | 200 |
| Aug 20, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 400 |
| Aug 19, 2026 | 2,801.00 | 2,801.00 | 2,800.00 | 2,800.00 | 2,800.00 | -0.04% | 300 |
| Aug 18, 2026 | 2,804.00 | 2,812.00 | 2,801.00 | 2,801.00 | 2,801.00 | -0.28% | 1,000 |
| Aug 17, 2026 | 2,811.00 | 2,811.00 | 2,800.00 | 2,809.00 | 2,809.00 | 0.32% | 300 |
| Aug 14, 2026 | 2,775.00 | 2,800.00 | 2,775.00 | 2,800.00 | 2,800.00 | - | 3,100 |
| Aug 12, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 100 |
| Aug 10, 2026 | 2,798.00 | 2,800.00 | 2,798.00 | 2,800.00 | 2,800.00 | 0.36% | 200 |
| Aug 7, 2026 | 2,785.00 | 2,790.00 | 2,785.00 | 2,790.00 | 2,790.00 | 0.18% | 400 |
| Aug 6, 2026 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | -1.07% | 100 |
| Aug 4, 2026 | 2,782.00 | 2,815.00 | 2,780.00 | 2,815.00 | 2,815.00 | 1.08% | 1,900 |
| Aug 3, 2026 | 2,812.00 | 2,812.00 | 2,782.00 | 2,785.00 | 2,785.00 | -0.78% | 600 |
| Jul 31, 2026 | 2,786.00 | 2,815.00 | 2,786.00 | 2,807.00 | 2,807.00 | 0.32% | 400 |
| Jul 30, 2026 | 2,780.00 | 2,798.00 | 2,780.00 | 2,798.00 | 2,798.00 | 0.14% | 200 |
| Jul 29, 2026 | 2,786.00 | 2,794.00 | 2,786.00 | 2,794.00 | 2,794.00 | 0.47% | 500 |
| Jul 28, 2026 | 2,781.00 | 2,785.00 | 2,781.00 | 2,781.00 | 2,781.00 | -0.04% | 900 |
| Jul 27, 2026 | 2,799.00 | 2,799.00 | 2,782.00 | 2,782.00 | 2,782.00 | -0.50% | 800 |
| Jul 24, 2026 | 2,801.00 | 2,801.00 | 2,796.00 | 2,796.00 | 2,796.00 | -1.24% | 600 |
| Jul 23, 2026 | 2,810.00 | 2,831.00 | 2,810.00 | 2,831.00 | 2,831.00 | 1.14% | 500 |
| Jul 22, 2026 | 2,811.00 | 2,811.00 | 2,799.00 | 2,799.00 | 2,799.00 | -1.06% | 1,700 |
| Jul 21, 2026 | 2,822.00 | 2,830.00 | 2,801.00 | 2,829.00 | 2,829.00 | 1.00% | 800 |
| Jul 17, 2026 | 2,816.00 | 2,816.00 | 2,801.00 | 2,801.00 | 2,801.00 | -0.53% | 1,500 |
| Jul 16, 2026 | 2,827.00 | 2,827.00 | 2,800.00 | 2,816.00 | 2,816.00 | -0.39% | 1,600 |
| Jul 15, 2026 | 2,800.00 | 2,860.00 | 2,771.00 | 2,827.00 | 2,827.00 | 0.96% | 6,000 |
| Jul 14, 2026 | 2,789.00 | 2,800.00 | 2,770.00 | 2,800.00 | 2,800.00 | 1.19% | 400 |
| Jul 13, 2026 | 2,767.00 | 2,767.00 | 2,767.00 | 2,767.00 | 2,767.00 | -1.00% | 100 |
| Jul 10, 2026 | 2,808.00 | 2,808.00 | 2,795.00 | 2,795.00 | 2,795.00 | -0.14% | 200 |
| Jul 9, 2026 | 2,765.00 | 2,799.00 | 2,765.00 | 2,799.00 | 2,799.00 | 1.38% | 400 |
| Jul 8, 2026 | 2,780.00 | 2,780.00 | 2,761.00 | 2,761.00 | 2,761.00 | -0.97% | 200 |
| Jul 7, 2026 | 2,760.00 | 2,840.00 | 2,760.00 | 2,788.00 | 2,788.00 | 1.01% | 3,200 |
| Jul 6, 2026 | 2,750.00 | 2,760.00 | 2,742.00 | 2,760.00 | 2,760.00 | 0.66% | 1,100 |
| Jul 3, 2026 | 2,730.00 | 2,742.00 | 2,730.00 | 2,742.00 | 2,742.00 | 0.44% | 1,000 |
| Jul 2, 2026 | 2,710.00 | 2,730.00 | 2,710.00 | 2,730.00 | 2,730.00 | 1.11% | 900 |
| Jul 1, 2026 | 2,690.00 | 2,700.00 | 2,690.00 | 2,700.00 | 2,700.00 | 0.37% | 1,200 |
| Jun 30, 2026 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - | 300 |
| Jun 29, 2026 | 2,690.00 | 2,701.00 | 2,682.00 | 2,690.00 | 2,690.00 | 0.37% | 2,500 |
| Jun 26, 2026 | 2,671.00 | 2,680.00 | 2,666.00 | 2,680.00 | 2,680.00 | 0.34% | 1,500 |
| Jun 25, 2026 | 2,671.00 | 2,672.00 | 2,671.00 | 2,671.00 | 2,671.00 | - | 1,900 |
| Jun 24, 2026 | 2,698.00 | 2,698.00 | 2,671.00 | 2,671.00 | 2,671.00 | 0.07% | 1,000 |
| Jun 23, 2026 | 2,680.00 | 2,680.00 | 2,669.00 | 2,669.00 | 2,669.00 | -0.22% | 400 |
| Jun 22, 2026 | 2,680.00 | 2,685.00 | 2,671.00 | 2,675.00 | 2,675.00 | -0.19% | 1,900 |
| Jun 19, 2026 | 2,690.00 | 2,690.00 | 2,672.00 | 2,680.00 | 2,680.00 | -0.37% | 1,000 |
| Jun 18, 2026 | 2,689.00 | 2,690.00 | 2,685.00 | 2,690.00 | 2,690.00 | 0.22% | 1,300 |
| Jun 17, 2026 | 2,680.00 | 2,693.00 | 2,680.00 | 2,684.00 | 2,684.00 | -0.33% | 1,000 |
| Jun 16, 2026 | 2,678.00 | 2,693.00 | 2,677.00 | 2,693.00 | 2,693.00 | 0.15% | 1,700 |
| Jun 15, 2026 | 2,690.00 | 2,696.00 | 2,678.00 | 2,689.00 | 2,689.00 | -0.04% | 3,600 |
| Jun 12, 2026 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - | 1,100 |
| Jun 11, 2026 | 2,690.00 | 2,690.00 | 2,682.00 | 2,690.00 | 2,690.00 | - | 1,400 |
| Jun 10, 2026 | 2,690.00 | 2,712.00 | 2,690.00 | 2,690.00 | 2,690.00 | - | 2,300 |
| Jun 9, 2026 | 2,709.00 | 2,711.00 | 2,679.00 | 2,690.00 | 2,690.00 | -0.70% | 2,600 |