Takamatsu Machinery Co., Ltd. (TYO:6155)
Japan · Delayed Price · Currency is JPY 515.00
-4.00 (-0.77%)
Aug 3, 2026, 10:25 AM JST
Takamatsu Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 514.00 | 520.00 | 514.00 | 519.00 | 519.00 | 0.19% | 7,600 |
| Jul 30, 2026 | 513.00 | 518.00 | 513.00 | 518.00 | 518.00 | 0.97% | 1,100 |
| Jul 29, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | - | 500 |
| Jul 28, 2026 | 517.00 | 520.00 | 500.00 | 513.00 | 513.00 | -0.77% | 9,200 |
| Jul 27, 2026 | 508.00 | 517.00 | 506.00 | 517.00 | 517.00 | 1.77% | 6,200 |
| Jul 24, 2026 | 509.00 | 513.00 | 506.00 | 508.00 | 508.00 | -0.20% | 3,000 |
| Jul 23, 2026 | 511.00 | 511.00 | 509.00 | 509.00 | 509.00 | -0.78% | 1,700 |
| Jul 22, 2026 | 504.00 | 513.00 | 503.00 | 513.00 | 513.00 | -0.19% | 900 |
| Jul 21, 2026 | 513.00 | 514.00 | 496.00 | 514.00 | 514.00 | 3.84% | 2,800 |
| Jul 17, 2026 | 507.00 | 510.00 | 483.00 | 495.00 | 495.00 | -3.51% | 10,700 |
| Jul 16, 2026 | 519.00 | 519.00 | 501.00 | 513.00 | 513.00 | - | 2,400 |
| Jul 15, 2026 | 501.00 | 515.00 | 501.00 | 513.00 | 513.00 | 2.40% | 10,800 |
| Jul 14, 2026 | 505.00 | 510.00 | 490.00 | 501.00 | 501.00 | -2.34% | 11,000 |
| Jul 13, 2026 | 520.00 | 520.00 | 501.00 | 513.00 | 513.00 | -1.35% | 28,400 |
| Jul 10, 2026 | 509.00 | 520.00 | 508.00 | 520.00 | 520.00 | 2.16% | 11,700 |
| Jul 9, 2026 | 506.00 | 509.00 | 500.00 | 509.00 | 509.00 | 0.79% | 4,300 |
| Jul 8, 2026 | 500.00 | 505.00 | 497.00 | 505.00 | 505.00 | 1.81% | 5,500 |
| Jul 7, 2026 | 493.00 | 499.00 | 491.00 | 496.00 | 496.00 | 1.02% | 9,700 |
| Jul 6, 2026 | 495.00 | 496.00 | 491.00 | 491.00 | 491.00 | -0.81% | 6,400 |
| Jul 3, 2026 | 491.00 | 495.00 | 490.00 | 495.00 | 495.00 | - | 5,900 |
| Jul 2, 2026 | 493.00 | 495.00 | 493.00 | 495.00 | 495.00 | 0.41% | 1,100 |
| Jul 1, 2026 | 486.00 | 494.00 | 480.00 | 493.00 | 493.00 | -0.20% | 6,900 |
| Jun 30, 2026 | 494.00 | 494.00 | 481.00 | 494.00 | 494.00 | - | 5,400 |
| Jun 29, 2026 | 494.00 | 495.00 | 480.00 | 494.00 | 494.00 | -0.20% | 13,200 |
| Jun 26, 2026 | 489.00 | 495.00 | 488.00 | 495.00 | 495.00 | 1.43% | 8,900 |
| Jun 25, 2026 | 480.00 | 490.00 | 478.00 | 488.00 | 488.00 | 1.67% | 10,100 |
| Jun 23, 2026 | 479.00 | 480.00 | 479.00 | 480.00 | 480.00 | 0.21% | 1,400 |
| Jun 22, 2026 | 470.00 | 480.00 | 470.00 | 479.00 | 479.00 | 2.57% | 4,800 |
| Jun 19, 2026 | 460.00 | 467.00 | 460.00 | 467.00 | 467.00 | -0.21% | 11,000 |
| Jun 18, 2026 | 475.00 | 476.00 | 460.00 | 468.00 | 468.00 | -1.06% | 4,200 |
| Jun 17, 2026 | 474.00 | 474.00 | 470.00 | 473.00 | 473.00 | - | 1,100 |
| Jun 16, 2026 | 474.00 | 474.00 | 466.00 | 473.00 | 473.00 | -0.21% | 5,100 |
| Jun 15, 2026 | 472.00 | 478.00 | 464.00 | 474.00 | 474.00 | -0.63% | 3,900 |
| Jun 12, 2026 | 475.00 | 483.00 | 475.00 | 477.00 | 477.00 | - | 6,600 |
| Jun 11, 2026 | 478.00 | 480.00 | 470.00 | 477.00 | 477.00 | -0.21% | 4,800 |
| Jun 10, 2026 | 479.00 | 479.00 | 470.00 | 478.00 | 478.00 | -0.21% | 3,700 |
| Jun 9, 2026 | 468.00 | 479.00 | 463.00 | 479.00 | 479.00 | 2.35% | 4,000 |
| Jun 8, 2026 | 469.00 | 474.00 | 460.00 | 468.00 | 468.00 | -0.85% | 8,600 |
| Jun 5, 2026 | 483.00 | 483.00 | 460.00 | 472.00 | 472.00 | -1.67% | 11,200 |
| Jun 4, 2026 | 475.00 | 480.00 | 473.00 | 480.00 | 480.00 | 0.21% | 1,100 |
| Jun 3, 2026 | 484.00 | 484.00 | 475.00 | 479.00 | 479.00 | -0.21% | 900 |
| Jun 2, 2026 | 475.00 | 484.00 | 475.00 | 480.00 | 480.00 | - | 3,600 |
| Jun 1, 2026 | 482.00 | 484.00 | 474.00 | 480.00 | 480.00 | -0.83% | 2,700 |
| May 29, 2026 | 482.00 | 486.00 | 471.00 | 484.00 | 484.00 | 0.41% | 18,600 |
| May 28, 2026 | 485.00 | 489.00 | 480.00 | 482.00 | 482.00 | -1.43% | 3,300 |
| May 27, 2026 | 490.00 | 490.00 | 488.00 | 489.00 | 489.00 | -0.20% | 1,300 |
| May 26, 2026 | 490.00 | 494.00 | 482.00 | 490.00 | 490.00 | 1.45% | 12,700 |
| May 25, 2026 | 478.00 | 488.00 | 477.00 | 483.00 | 483.00 | 1.05% | 4,000 |
| May 22, 2026 | 477.00 | 480.00 | 470.00 | 478.00 | 478.00 | 0.21% | 3,600 |
| May 21, 2026 | 468.00 | 484.00 | 468.00 | 477.00 | 477.00 | 1.92% | 3,300 |