Skip to main content
logo
Takeda Machinery Co., Ltd. (TYO:6150)
Japan flag Japan · Delayed Price · Currency is JPY
2,795.00
-4.00 (-0.14%)
Jul 10, 2026, 2:31 PM JST

Takeda Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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