Skip to main content
logo
Takeda Machinery Co., Ltd. (TYO:6150)
Japan flag Japan · Delayed Price · Currency is JPY
2,805.00
+4.00 (0.14%)
May 29, 2026, 3:30 PM JST

Takeda Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,814.002,815.002,790.002,805.002,805.000.14%10,100
May 28, 20262,812.002,847.002,801.002,801.002,801.00-8.01%36,000
May 27, 20263,100.003,135.003,100.003,125.003,045.00-9,500
May 26, 20263,105.003,150.003,085.003,125.003,045.001.30%5,600
May 25, 20263,070.003,125.003,070.003,085.003,006.02-0.32%3,900
May 22, 20263,080.003,105.003,080.003,095.003,015.770.49%4,200
May 21, 20263,090.003,110.003,075.003,080.003,001.15-0.32%2,400
May 20, 20263,075.003,095.003,070.003,090.003,010.900.49%2,700
May 19, 20263,055.003,080.003,045.003,075.002,996.280.33%2,900
May 18, 20263,040.003,070.003,040.003,065.002,986.540.16%4,700
May 15, 20263,050.003,070.003,050.003,060.002,981.66-0.33%1,700
May 14, 20263,055.003,070.003,045.003,070.002,991.41-0.32%4,400
May 13, 20263,090.003,090.003,070.003,080.003,001.15-0.81%3,400
May 12, 20263,120.003,120.003,100.003,105.003,025.51-0.80%2,400
May 11, 20263,140.003,160.003,105.003,130.003,049.87-0.32%3,800
May 8, 20263,200.003,230.003,140.003,140.003,059.62-3.24%4,700
May 7, 20263,185.003,255.003,080.003,245.003,161.931.41%7,100
May 1, 20263,110.003,200.003,090.003,200.003,118.082.07%3,500
Apr 30, 20263,075.003,145.003,075.003,135.003,054.742.12%5,400
Apr 28, 20263,025.003,085.003,020.003,070.002,991.410.99%5,700
Apr 27, 20263,025.003,040.003,015.003,040.002,962.180.50%3,400
Apr 24, 20263,095.003,100.003,010.003,025.002,947.56-2.89%4,300
Apr 23, 20263,200.003,200.002,985.003,115.003,035.26-3.56%10,900
Apr 22, 20263,235.003,235.003,200.003,230.003,147.31-0.31%1,300
Apr 21, 20263,270.003,270.003,235.003,240.003,157.06-1.52%2,100
Apr 20, 20263,305.003,305.003,290.003,290.003,205.78-0.60%1,100
Apr 17, 20263,290.003,315.003,290.003,310.003,225.261.38%3,600
Apr 16, 20263,255.003,270.003,250.003,265.003,181.42-0.15%600
Apr 15, 20263,250.003,300.003,250.003,270.003,186.290.62%2,100
Apr 14, 20263,340.003,370.003,250.003,250.003,166.80-2.99%5,600
Apr 13, 20263,335.003,360.003,330.003,350.003,264.24-0.15%2,400
Apr 10, 20263,360.003,365.003,330.003,355.003,269.11-0.59%800
Apr 9, 20263,390.003,390.003,375.003,375.003,288.60-0.59%300
Apr 8, 20263,385.003,415.003,385.003,395.003,308.09-1,200
Apr 7, 20263,390.003,395.003,360.003,395.003,308.09-1,900
Apr 6, 20263,425.003,430.003,380.003,395.003,308.09-2,300
Apr 3, 20263,345.003,395.003,345.003,395.003,308.091.65%1,700
Apr 2, 20263,360.003,380.003,340.003,340.003,254.50-0.60%2,500
Apr 1, 20263,365.003,365.003,355.003,360.003,273.980.45%900
Mar 31, 20263,395.003,395.003,345.003,345.003,259.37-0.15%1,800
Mar 30, 20263,280.003,400.003,280.003,350.003,264.241.06%3,700
Mar 27, 20263,265.003,315.003,265.003,315.003,230.141.69%2,400
Mar 26, 20263,235.003,260.003,235.003,260.003,176.540.31%700
Mar 25, 20263,210.003,250.003,210.003,250.003,166.800.46%200
Mar 24, 20263,235.003,265.003,200.003,235.003,152.180.31%700
Mar 23, 20263,230.003,230.003,175.003,225.003,142.44-2.27%2,100
Mar 19, 20263,315.003,315.003,265.003,300.003,215.52-0.60%1,200
Mar 18, 20263,305.003,320.003,280.003,320.003,235.010.45%1,200
Mar 17, 20263,305.003,305.003,285.003,305.003,220.39-800
Mar 16, 20263,310.003,310.003,275.003,305.003,220.39-0.45%1,000