Skip to main content
logo
Takeda Machinery Co., Ltd. (TYO:6150)
Japan flag Japan · Delayed Price · Currency is JPY
2,807.00
+9.00 (0.32%)
Jul 31, 2026, 3:30 PM JST

Takeda Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,786.002,815.002,786.002,807.002,807.000.32%400
Jul 30, 20262,780.002,798.002,780.002,798.002,798.000.14%200
Jul 29, 20262,786.002,794.002,786.002,794.002,794.000.47%500
Jul 28, 20262,781.002,785.002,781.002,781.002,781.00-0.04%900
Jul 27, 20262,799.002,799.002,782.002,782.002,782.00-0.50%800
Jul 24, 20262,801.002,801.002,796.002,796.002,796.00-1.24%600
Jul 23, 20262,810.002,831.002,810.002,831.002,831.001.14%500
Jul 22, 20262,811.002,811.002,799.002,799.002,799.00-1.06%1,700
Jul 21, 20262,822.002,830.002,801.002,829.002,829.001.00%800
Jul 17, 20262,816.002,816.002,801.002,801.002,801.00-0.53%1,500
Jul 16, 20262,827.002,827.002,800.002,816.002,816.00-0.39%1,600
Jul 15, 20262,800.002,860.002,771.002,827.002,827.000.96%6,000
Jul 14, 20262,789.002,800.002,770.002,800.002,800.001.19%400
Jul 13, 20262,767.002,767.002,767.002,767.002,767.00-1.00%100
Jul 10, 20262,808.002,808.002,795.002,795.002,795.00-0.14%200
Jul 9, 20262,765.002,799.002,765.002,799.002,799.001.38%400
Jul 8, 20262,780.002,780.002,761.002,761.002,761.00-0.97%200
Jul 7, 20262,760.002,840.002,760.002,788.002,788.001.01%3,200
Jul 6, 20262,750.002,760.002,742.002,760.002,760.000.66%1,100
Jul 3, 20262,730.002,742.002,730.002,742.002,742.000.44%1,000
Jul 2, 20262,710.002,730.002,710.002,730.002,730.001.11%900
Jul 1, 20262,690.002,700.002,690.002,700.002,700.000.37%1,200
Jun 30, 20262,690.002,690.002,690.002,690.002,690.00-300
Jun 29, 20262,690.002,701.002,682.002,690.002,690.000.37%2,500
Jun 26, 20262,671.002,680.002,666.002,680.002,680.000.34%1,500
Jun 25, 20262,671.002,672.002,671.002,671.002,671.00-1,900
Jun 24, 20262,698.002,698.002,671.002,671.002,671.000.07%1,000
Jun 23, 20262,680.002,680.002,669.002,669.002,669.00-0.22%400
Jun 22, 20262,680.002,685.002,671.002,675.002,675.00-0.19%1,900
Jun 19, 20262,690.002,690.002,672.002,680.002,680.00-0.37%1,000
Jun 18, 20262,689.002,690.002,685.002,690.002,690.000.22%1,300
Jun 17, 20262,680.002,693.002,680.002,684.002,684.00-0.33%1,000
Jun 16, 20262,678.002,693.002,677.002,693.002,693.000.15%1,700
Jun 15, 20262,690.002,696.002,678.002,689.002,689.00-0.04%3,600
Jun 12, 20262,690.002,690.002,690.002,690.002,690.00-1,100
Jun 11, 20262,690.002,690.002,682.002,690.002,690.00-1,400
Jun 10, 20262,690.002,712.002,690.002,690.002,690.00-2,300
Jun 9, 20262,709.002,711.002,679.002,690.002,690.00-0.70%2,600
Jun 8, 20262,706.002,740.002,680.002,709.002,709.00-0.11%5,500
Jun 5, 20262,707.002,752.002,707.002,712.002,712.000.18%3,400
Jun 4, 20262,721.002,721.002,706.002,707.002,707.00-0.29%2,200
Jun 3, 20262,714.002,718.002,710.002,715.002,715.000.07%2,900
Jun 2, 20262,736.002,736.002,707.002,713.002,713.00-0.84%3,800
Jun 1, 20262,804.002,804.002,736.002,736.002,736.00-2.46%6,900
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