Takeda Machinery Co., Ltd. (TYO:6150)
Japan · Delayed Price · Currency is JPY 2,785.00
+14.00 (0.51%)
Oct 5, 2026, 3:30 PM JST
Takeda Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,790.00 | 2,790.00 | 2,778.00 | 2,780.00 | 2,780.00 | -0.36% | 2,300 |
| 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 |
| Aug 6, 2026 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | -1.07% | 100 |
| Aug 4, 2026 | 2,782.00 | 2,815.00 | 2,780.00 | 2,815.00 | 2,815.00 | 1.08% | 1,900 |
| Aug 3, 2026 | 2,812.00 | 2,812.00 | 2,782.00 | 2,785.00 | 2,785.00 | -0.78% | 600 |
| Jul 31, 2026 | 2,786.00 | 2,815.00 | 2,786.00 | 2,807.00 | 2,807.00 | 0.32% | 400 |
| Jul 30, 2026 | 2,780.00 | 2,798.00 | 2,780.00 | 2,798.00 | 2,798.00 | 0.14% | 200 |
| Jul 29, 2026 | 2,786.00 | 2,794.00 | 2,786.00 | 2,794.00 | 2,794.00 | 0.47% | 500 |
| Jul 28, 2026 | 2,781.00 | 2,785.00 | 2,781.00 | 2,781.00 | 2,781.00 | -0.04% | 900 |
| Jul 27, 2026 | 2,799.00 | 2,799.00 | 2,782.00 | 2,782.00 | 2,782.00 | -0.50% | 800 |
| Jul 24, 2026 | 2,801.00 | 2,801.00 | 2,796.00 | 2,796.00 | 2,796.00 | -1.24% | 600 |
| Jul 23, 2026 | 2,810.00 | 2,831.00 | 2,810.00 | 2,831.00 | 2,831.00 | 1.14% | 500 |
| Jul 22, 2026 | 2,811.00 | 2,811.00 | 2,799.00 | 2,799.00 | 2,799.00 | -1.06% | 1,700 |
| Jul 21, 2026 | 2,822.00 | 2,830.00 | 2,801.00 | 2,829.00 | 2,829.00 | 1.00% | 800 |
| Jul 17, 2026 | 2,816.00 | 2,816.00 | 2,801.00 | 2,801.00 | 2,801.00 | -0.53% | 1,500 |
| Jul 16, 2026 | 2,827.00 | 2,827.00 | 2,800.00 | 2,816.00 | 2,816.00 | -0.39% | 1,600 |