Takamatsu Machinery Co., Ltd. (TYO:6155)
Japan · Delayed Price · Currency is JPY 559.00
-10.00 (-1.76%)
Oct 23, 2026, 3:30 PM JST
Takamatsu Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 565.00 | 569.00 | 545.00 | 559.00 | 559.00 | -1.76% | 2,700 |
| Oct 22, 2026 | 567.00 | 572.00 | 563.00 | 569.00 | 569.00 | 0.71% | 2,600 |
| Oct 21, 2026 | 567.00 | 578.00 | 561.00 | 565.00 | 565.00 | 1.07% | 3,100 |
| Oct 20, 2026 | 555.00 | 570.00 | 555.00 | 559.00 | 559.00 | 0.18% | 13,600 |
| Oct 19, 2026 | 551.00 | 560.00 | 550.00 | 558.00 | 558.00 | 1.64% | 1,800 |
| Oct 16, 2026 | 547.00 | 560.00 | 543.00 | 549.00 | 549.00 | 1.10% | 10,800 |
| Oct 15, 2026 | 558.00 | 558.00 | 540.00 | 543.00 | 543.00 | -2.69% | 8,600 |
| Oct 14, 2026 | 558.00 | 559.00 | 546.00 | 558.00 | 558.00 | 0.36% | 10,000 |
| Oct 13, 2026 | 551.00 | 559.00 | 550.00 | 556.00 | 556.00 | 1.09% | 11,800 |
| Oct 9, 2026 | 551.00 | 551.00 | 544.00 | 550.00 | 550.00 | 0.73% | 3,400 |
| Oct 8, 2026 | 553.00 | 553.00 | 545.00 | 546.00 | 546.00 | -0.73% | 1,500 |
| Oct 7, 2026 | 549.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.55% | 2,600 |
| Oct 6, 2026 | 548.00 | 548.00 | 547.00 | 547.00 | 547.00 | 0.74% | 900 |
| Oct 5, 2026 | 546.00 | 549.00 | 543.00 | 543.00 | 543.00 | 0.18% | 2,100 |
| Oct 2, 2026 | 544.00 | 545.00 | 540.00 | 542.00 | 542.00 | -0.37% | 3,800 |
| Oct 1, 2026 | 539.00 | 544.00 | 539.00 | 544.00 | 544.00 | 0.18% | 1,600 |
| Sep 30, 2026 | 540.00 | 543.00 | 540.00 | 543.00 | 543.00 | 0.74% | 1,800 |
| Sep 29, 2026 | 539.00 | 540.00 | 535.00 | 539.00 | 539.00 | 0.19% | 900 |
| Sep 28, 2026 | 543.00 | 544.00 | 537.00 | 543.00 | 538.00 | 0.18% | 2,900 |
| Sep 25, 2026 | 546.00 | 546.00 | 518.00 | 542.00 | 537.01 | -0.18% | 17,800 |
| Sep 24, 2026 | 540.00 | 543.00 | 536.00 | 543.00 | 538.00 | 0.56% | 3,000 |
| Sep 18, 2026 | 538.00 | 540.00 | 532.00 | 540.00 | 535.03 | 0.19% | 10,000 |
| Sep 17, 2026 | 539.00 | 539.00 | 530.00 | 539.00 | 534.04 | - | 4,800 |
| Sep 16, 2026 | 539.00 | 539.00 | 532.00 | 539.00 | 534.04 | - | 4,300 |
| Sep 15, 2026 | 536.00 | 539.00 | 536.00 | 539.00 | 534.04 | - | 600 |
| Sep 14, 2026 | 535.00 | 539.00 | 532.00 | 539.00 | 534.04 | - | 11,800 |
| Sep 11, 2026 | 542.00 | 542.00 | 528.00 | 539.00 | 534.04 | -0.55% | 16,900 |
| Sep 10, 2026 | 546.00 | 546.00 | 540.00 | 542.00 | 537.01 | 0.18% | 3,000 |
| Sep 9, 2026 | 546.00 | 546.00 | 539.00 | 541.00 | 536.02 | - | 1,400 |
| Sep 8, 2026 | 545.00 | 545.00 | 539.00 | 541.00 | 536.02 | 0.37% | 1,700 |
| Sep 7, 2026 | 541.00 | 544.00 | 538.00 | 539.00 | 534.04 | 0.75% | 3,300 |
| Sep 4, 2026 | 535.00 | 538.00 | 531.00 | 535.00 | 530.07 | - | 7,100 |
| Sep 3, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 530.07 | -0.19% | 8,700 |
| Sep 2, 2026 | 539.00 | 539.00 | 530.00 | 536.00 | 531.06 | -0.56% | 5,700 |
| Sep 1, 2026 | 535.00 | 544.00 | 530.00 | 539.00 | 534.04 | - | 15,800 |
| Aug 31, 2026 | 538.00 | 544.00 | 537.00 | 539.00 | 534.04 | -0.37% | 900 |
| Aug 28, 2026 | 543.00 | 543.00 | 537.00 | 541.00 | 536.02 | -0.18% | 3,900 |
| Aug 27, 2026 | 536.00 | 543.00 | 536.00 | 542.00 | 537.01 | 0.93% | 1,000 |
| Aug 26, 2026 | 540.00 | 550.00 | 530.00 | 537.00 | 532.06 | -1.29% | 12,400 |
| Aug 25, 2026 | 537.00 | 548.00 | 535.00 | 544.00 | 538.99 | 1.30% | 3,900 |
| Aug 24, 2026 | 540.00 | 546.00 | 529.00 | 537.00 | 532.06 | 0.37% | 9,000 |
| Aug 21, 2026 | 549.00 | 549.00 | 535.00 | 535.00 | 530.07 | -2.55% | 4,900 |
| Aug 20, 2026 | 552.00 | 554.00 | 542.00 | 549.00 | 543.94 | 1.29% | 6,300 |
| Aug 19, 2026 | 535.00 | 550.00 | 528.00 | 542.00 | 537.01 | 1.50% | 11,700 |
| Aug 18, 2026 | 545.00 | 545.00 | 534.00 | 534.00 | 529.08 | -2.02% | 900 |
| Aug 17, 2026 | 543.00 | 548.00 | 537.00 | 545.00 | 539.98 | - | 6,900 |
| Aug 14, 2026 | 539.00 | 556.00 | 532.00 | 545.00 | 539.98 | 2.06% | 20,300 |
| Aug 13, 2026 | 530.00 | 541.00 | 529.00 | 534.00 | 529.08 | -0.56% | 18,100 |
| Aug 12, 2026 | 534.00 | 537.00 | 518.00 | 537.00 | 532.06 | -0.19% | 10,700 |
| Aug 10, 2026 | 539.00 | 540.00 | 519.00 | 538.00 | 533.05 | 3.66% | 69,700 |