Takeda Machinery Co., Ltd. (TYO:6150)
Japan · Delayed Price · Currency is JPY 2,779.00
-4.00 (-0.14%)
Oct 23, 2026, 2:30 PM JST
Takeda Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,780.00 | 2,780.00 | 2,769.00 | 2,779.00 | 2,779.00 | -0.14% | 1,000 |
| Oct 22, 2026 | 2,781.00 | 2,783.00 | 2,768.00 | 2,783.00 | 2,783.00 | 0.29% | 600 |
| Oct 21, 2026 | 2,780.00 | 2,780.00 | 2,775.00 | 2,775.00 | 2,775.00 | 0.18% | 600 |
| Oct 20, 2026 | 2,767.00 | 2,770.00 | 2,767.00 | 2,770.00 | 2,770.00 | 0.36% | 600 |
| Oct 19, 2026 | 2,751.00 | 2,772.00 | 2,751.00 | 2,760.00 | 2,760.00 | 0.33% | 700 |
| Oct 16, 2026 | 2,740.00 | 2,815.00 | 2,740.00 | 2,751.00 | 2,751.00 | 0.04% | 5,700 |
| Oct 15, 2026 | 2,780.00 | 2,810.00 | 2,711.00 | 2,750.00 | 2,750.00 | -1.08% | 11,500 |
| Oct 14, 2026 | 2,776.00 | 2,798.00 | 2,776.00 | 2,780.00 | 2,780.00 | -0.32% | 400 |
| Oct 13, 2026 | 2,759.00 | 2,789.00 | 2,758.00 | 2,789.00 | 2,789.00 | 1.09% | 1,600 |
| Oct 9, 2026 | 2,755.00 | 2,759.00 | 2,751.00 | 2,759.00 | 2,759.00 | 0.33% | 400 |
| Oct 8, 2026 | 2,760.00 | 2,760.00 | 2,750.00 | 2,750.00 | 2,750.00 | -1.11% | 600 |
| Oct 7, 2026 | 2,783.00 | 2,783.00 | 2,766.00 | 2,781.00 | 2,781.00 | 0.51% | 700 |
| Oct 6, 2026 | 2,772.00 | 2,785.00 | 2,765.00 | 2,767.00 | 2,767.00 | -0.65% | 3,100 |
| Oct 5, 2026 | 2,788.00 | 2,788.00 | 2,766.00 | 2,785.00 | 2,785.00 | 0.51% | 2,600 |
| Oct 2, 2026 | 2,790.00 | 2,790.00 | 2,771.00 | 2,771.00 | 2,771.00 | -0.68% | 2,500 |
| Oct 1, 2026 | 2,791.00 | 2,791.00 | 2,790.00 | 2,790.00 | 2,790.00 | -0.39% | 1,300 |
| Sep 30, 2026 | 2,792.00 | 2,801.00 | 2,790.00 | 2,801.00 | 2,801.00 | 0.29% | 1,600 |
| Sep 29, 2026 | 2,795.00 | 2,795.00 | 2,793.00 | 2,793.00 | 2,793.00 | - | 400 |
| Sep 28, 2026 | 2,795.00 | 2,814.00 | 2,793.00 | 2,793.00 | 2,793.00 | -0.07% | 2,000 |
| Sep 25, 2026 | 2,800.00 | 2,810.00 | 2,790.00 | 2,795.00 | 2,795.00 | -0.18% | 900 |
| Sep 24, 2026 | 2,799.00 | 2,800.00 | 2,790.00 | 2,800.00 | 2,800.00 | 0.18% | 1,200 |
| Sep 18, 2026 | 2,800.00 | 2,800.00 | 2,790.00 | 2,795.00 | 2,795.00 | 0.14% | 4,000 |
| Sep 17, 2026 | 2,799.00 | 2,799.00 | 2,790.00 | 2,791.00 | 2,791.00 | -0.29% | 3,500 |
| Sep 16, 2026 | 2,798.00 | 2,799.00 | 2,798.00 | 2,799.00 | 2,799.00 | 0.32% | 400 |
| Sep 15, 2026 | 2,792.00 | 2,793.00 | 2,788.00 | 2,790.00 | 2,790.00 | - | 1,100 |
| Sep 14, 2026 | 2,790.00 | 2,800.00 | 2,790.00 | 2,790.00 | 2,790.00 | - | 1,100 |
| Sep 11, 2026 | 2,814.00 | 2,817.00 | 2,790.00 | 2,790.00 | 2,790.00 | -0.85% | 600 |
| Sep 10, 2026 | 2,817.00 | 2,817.00 | 2,782.00 | 2,814.00 | 2,814.00 | 0.86% | 1,000 |
| Sep 9, 2026 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.22% | 100 |
| Sep 8, 2026 | 2,804.00 | 2,804.00 | 2,784.00 | 2,784.00 | 2,784.00 | -0.68% | 2,000 |
| Sep 7, 2026 | 2,801.00 | 2,803.00 | 2,800.00 | 2,803.00 | 2,803.00 | 0.14% | 800 |
| Sep 4, 2026 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 0.65% | 300 |
| Sep 3, 2026 | 2,810.00 | 2,820.00 | 2,781.00 | 2,781.00 | 2,781.00 | -0.93% | 3,200 |
| Sep 2, 2026 | 2,805.00 | 2,807.00 | 2,790.00 | 2,807.00 | 2,807.00 | 0.25% | 1,400 |
| Sep 1, 2026 | 2,800.00 | 2,800.00 | 2,781.00 | 2,800.00 | 2,800.00 | - | 1,600 |
| Aug 31, 2026 | 2,796.00 | 2,800.00 | 2,796.00 | 2,800.00 | 2,800.00 | 0.14% | 400 |
| Aug 28, 2026 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.58% | 200 |
| Aug 27, 2026 | 2,766.00 | 2,780.00 | 2,766.00 | 2,780.00 | 2,780.00 | 0.54% | 600 |
| Aug 26, 2026 | 2,761.00 | 2,765.00 | 2,761.00 | 2,765.00 | 2,765.00 | -0.32% | 1,100 |
| Aug 25, 2026 | 2,772.00 | 2,774.00 | 2,772.00 | 2,774.00 | 2,774.00 | 0.07% | 200 |
| Aug 24, 2026 | 2,773.00 | 2,799.00 | 2,772.00 | 2,772.00 | 2,772.00 | -0.11% | 900 |
| 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 |