Takamatsu Machinery Co., Ltd. (TYO:6155)
Japan · Delayed Price · Currency is JPY 473.00
+3.00 (0.64%)
At close: Mar 27, 2026
Takamatsu Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 477.00 | 477.00 | 471.00 | 473.00 | 473.00 | 0.64% | 3,700 |
| Mar 26, 2026 | 473.00 | 476.00 | 461.00 | 470.00 | 470.00 | -0.63% | 8,600 |
| Mar 25, 2026 | 475.00 | 483.00 | 468.00 | 473.00 | 473.00 | 0.21% | 23,900 |
| Mar 24, 2026 | 470.00 | 475.00 | 470.00 | 472.00 | 472.00 | - | 1,000 |
| Mar 23, 2026 | 467.00 | 474.00 | 463.00 | 472.00 | 472.00 | -0.42% | 7,700 |
| Mar 19, 2026 | 475.00 | 475.00 | 470.00 | 474.00 | 474.00 | -0.21% | 9,000 |
| Mar 18, 2026 | 475.00 | 479.00 | 472.00 | 475.00 | 475.00 | -0.42% | 7,200 |
| Mar 17, 2026 | 474.00 | 478.00 | 473.00 | 477.00 | 477.00 | 1.27% | 3,800 |
| Mar 16, 2026 | 474.00 | 474.00 | 464.00 | 471.00 | 471.00 | - | 7,900 |
| Mar 13, 2026 | 473.00 | 477.00 | 470.00 | 471.00 | 471.00 | 0.21% | 6,200 |
| Mar 12, 2026 | 476.00 | 476.00 | 469.00 | 470.00 | 470.00 | -1.47% | 18,500 |
| Mar 11, 2026 | 477.00 | 478.00 | 469.00 | 477.00 | 477.00 | 0.42% | 18,100 |
| Mar 10, 2026 | 480.00 | 484.00 | 475.00 | 475.00 | 475.00 | - | 7,300 |
| Mar 9, 2026 | 471.00 | 475.00 | 466.00 | 475.00 | 475.00 | 0.42% | 6,600 |
| Mar 6, 2026 | 480.00 | 480.00 | 466.00 | 473.00 | 473.00 | 0.21% | 30,400 |
| Mar 5, 2026 | 463.00 | 478.00 | 463.00 | 472.00 | 472.00 | 3.06% | 12,000 |
| Mar 4, 2026 | 470.00 | 473.00 | 458.00 | 458.00 | 458.00 | -3.17% | 15,400 |
| Mar 3, 2026 | 480.00 | 480.00 | 472.00 | 473.00 | 473.00 | -1.25% | 9,900 |
| Mar 2, 2026 | 479.00 | 481.00 | 477.00 | 479.00 | 479.00 | -0.62% | 6,400 |
| Feb 27, 2026 | 487.00 | 488.00 | 480.00 | 482.00 | 482.00 | -1.03% | 9,700 |
| Feb 26, 2026 | 487.00 | 487.00 | 480.00 | 487.00 | 487.00 | - | 8,700 |
| Feb 25, 2026 | 485.00 | 488.00 | 481.00 | 487.00 | 487.00 | -0.61% | 4,300 |
| Feb 24, 2026 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | -0.20% | 1,900 |
| Feb 20, 2026 | 493.00 | 493.00 | 484.00 | 491.00 | 491.00 | 0.82% | 4,000 |
| Feb 19, 2026 | 489.00 | 491.00 | 483.00 | 487.00 | 487.00 | 0.21% | 5,300 |
| Feb 18, 2026 | 486.00 | 495.00 | 472.00 | 486.00 | 486.00 | - | 35,700 |
| Feb 17, 2026 | 493.00 | 497.00 | 485.00 | 486.00 | 486.00 | -1.02% | 31,600 |
| Feb 16, 2026 | 483.00 | 495.00 | 483.00 | 491.00 | 491.00 | 1.66% | 4,100 |
| Feb 13, 2026 | 485.00 | 485.00 | 479.00 | 483.00 | 483.00 | -0.62% | 22,100 |
| Feb 12, 2026 | 486.00 | 490.00 | 478.00 | 486.00 | 486.00 | 1.46% | 12,700 |
| Feb 10, 2026 | 483.00 | 483.00 | 465.00 | 479.00 | 479.00 | -0.42% | 42,600 |
| Feb 9, 2026 | 479.00 | 486.00 | 478.00 | 481.00 | 481.00 | -0.41% | 7,900 |
| Feb 6, 2026 | 489.00 | 491.00 | 481.00 | 483.00 | 483.00 | 0.42% | 3,500 |
| Feb 5, 2026 | 486.00 | 486.00 | 479.00 | 481.00 | 481.00 | -0.62% | 4,900 |
| Feb 4, 2026 | 482.00 | 484.00 | 476.00 | 484.00 | 484.00 | 0.62% | 10,100 |
| Feb 3, 2026 | 478.00 | 484.00 | 477.00 | 481.00 | 481.00 | 0.42% | 7,300 |
| Feb 2, 2026 | 499.00 | 499.00 | 470.00 | 479.00 | 479.00 | -4.20% | 19,600 |
| Jan 30, 2026 | 504.00 | 504.00 | 492.00 | 500.00 | 500.00 | -1.57% | 2,700 |
| Jan 29, 2026 | 498.00 | 508.00 | 491.00 | 508.00 | 508.00 | 2.01% | 6,600 |
| Jan 28, 2026 | 502.00 | 502.00 | 491.00 | 498.00 | 498.00 | 0.81% | 7,900 |
| Jan 27, 2026 | 482.00 | 501.00 | 482.00 | 494.00 | 494.00 | 2.70% | 7,900 |
| Jan 26, 2026 | 481.00 | 483.00 | 480.00 | 481.00 | 481.00 | - | 4,500 |
| Jan 23, 2026 | 486.00 | 486.00 | 481.00 | 481.00 | 481.00 | -1.43% | 3,700 |
| Jan 22, 2026 | 490.00 | 490.00 | 485.00 | 488.00 | 488.00 | 1.04% | 1,100 |
| Jan 21, 2026 | 485.00 | 486.00 | 483.00 | 483.00 | 483.00 | -0.82% | 1,900 |
| Jan 20, 2026 | 486.00 | 489.00 | 485.00 | 487.00 | 487.00 | 0.21% | 2,900 |
| Jan 19, 2026 | 488.00 | 488.00 | 483.00 | 486.00 | 486.00 | -1.42% | 4,100 |
| Jan 16, 2026 | 500.00 | 500.00 | 486.00 | 493.00 | 493.00 | -1.40% | 8,200 |
| Jan 15, 2026 | 502.00 | 502.00 | 494.00 | 500.00 | 500.00 | 0.81% | 3,200 |
| Jan 14, 2026 | 502.00 | 502.00 | 492.00 | 496.00 | 496.00 | 0.20% | 3,500 |