Skip to main content
logo
Takeda Machinery Co., Ltd. (TYO:6150)
Japan flag Japan · Delayed Price · Currency is JPY
2,790.00
-24.00 (-0.85%)
Sep 11, 2026, 3:30 PM JST

Takeda Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,814.002,817.002,790.002,790.002,790.00-0.85%600
Sep 10, 20262,817.002,817.002,782.002,814.002,814.000.86%1,000
Sep 9, 20262,790.002,790.002,790.002,790.002,790.000.22%100
Sep 8, 20262,804.002,804.002,784.002,784.002,784.00-0.68%2,000
Sep 7, 20262,801.002,803.002,800.002,803.002,803.000.14%800
Sep 4, 20262,799.002,799.002,799.002,799.002,799.000.65%300
Sep 3, 20262,810.002,820.002,781.002,781.002,781.00-0.93%3,200
Sep 2, 20262,805.002,807.002,790.002,807.002,807.000.25%1,400
Sep 1, 20262,800.002,800.002,781.002,800.002,800.00-1,600
Aug 31, 20262,796.002,800.002,796.002,800.002,800.000.14%400
Aug 28, 20262,796.002,796.002,796.002,796.002,796.000.58%200
Aug 27, 20262,766.002,780.002,766.002,780.002,780.000.54%600
Aug 26, 20262,761.002,765.002,761.002,765.002,765.00-0.32%1,100
Aug 25, 20262,772.002,774.002,772.002,774.002,774.000.07%200
Aug 24, 20262,773.002,799.002,772.002,772.002,772.00-0.11%900
Aug 21, 20262,775.002,775.002,775.002,775.002,775.00-0.89%200
Aug 20, 20262,800.002,800.002,800.002,800.002,800.00-400
Aug 19, 20262,801.002,801.002,800.002,800.002,800.00-0.04%300
Aug 18, 20262,804.002,812.002,801.002,801.002,801.00-0.28%1,000
Aug 17, 20262,811.002,811.002,800.002,809.002,809.000.32%300
Aug 14, 20262,775.002,800.002,775.002,800.002,800.00-3,100
Aug 12, 20262,800.002,800.002,800.002,800.002,800.00-100
Aug 10, 20262,798.002,800.002,798.002,800.002,800.000.36%200
Aug 7, 20262,785.002,790.002,785.002,790.002,790.000.18%400
Aug 6, 20262,785.002,785.002,785.002,785.002,785.00-1.07%100
Aug 4, 20262,782.002,815.002,780.002,815.002,815.001.08%1,900
Aug 3, 20262,812.002,812.002,782.002,785.002,785.00-0.78%600
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