Takamatsu Machinery Co., Ltd. (TYO:6155)
Japan · Delayed Price · Currency is JPY 475.00
-11.00 (-2.26%)
May 11, 2026, 3:30 PM JST
Takamatsu Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 487.00 | 490.00 | 450.00 | 468.00 | - | -3.70% | 42,400 |
| May 8, 2026 | 495.00 | 498.00 | 486.00 | 486.00 | 486.00 | -1.82% | 4,800 |
| May 7, 2026 | 497.00 | 497.00 | 490.00 | 495.00 | 495.00 | - | 5,200 |
| May 1, 2026 | 494.00 | 495.00 | 491.00 | 495.00 | 495.00 | 0.20% | 1,200 |
| Apr 30, 2026 | 490.00 | 496.00 | 484.00 | 494.00 | 494.00 | -0.80% | 2,800 |
| Apr 28, 2026 | 498.00 | 498.00 | 495.00 | 498.00 | 498.00 | - | 3,700 |
| Apr 27, 2026 | 494.00 | 498.00 | 492.00 | 498.00 | 498.00 | 0.81% | 1,900 |
| Apr 24, 2026 | 496.00 | 499.00 | 491.00 | 494.00 | 494.00 | -0.40% | 2,600 |
| Apr 23, 2026 | 496.00 | 496.00 | 492.00 | 496.00 | 496.00 | - | 2,400 |
| Apr 22, 2026 | 500.00 | 503.00 | 491.00 | 496.00 | 496.00 | -0.40% | 8,600 |
| Apr 21, 2026 | 494.00 | 498.00 | 487.00 | 498.00 | 498.00 | 1.63% | 4,400 |
| Apr 20, 2026 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 1.24% | 7,800 |
| Apr 17, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - | 200 |
| Apr 16, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - | 2,600 |
| Apr 15, 2026 | 480.00 | 484.00 | 479.00 | 484.00 | 484.00 | 0.83% | 1,500 |
| Apr 14, 2026 | 483.00 | 483.00 | 480.00 | 480.00 | 480.00 | - | 8,000 |
| Apr 13, 2026 | 484.00 | 486.00 | 478.00 | 480.00 | 480.00 | -1.23% | 7,400 |
| Apr 10, 2026 | 483.00 | 486.00 | 473.00 | 486.00 | 486.00 | 1.25% | 8,000 |
| Apr 9, 2026 | 479.00 | 480.00 | 470.00 | 480.00 | 480.00 | - | 3,500 |
| Apr 8, 2026 | 476.00 | 482.00 | 476.00 | 480.00 | 480.00 | 1.69% | 5,200 |
| Apr 7, 2026 | 476.00 | 476.00 | 468.00 | 472.00 | 472.00 | -0.63% | 5,200 |
| Apr 6, 2026 | 478.00 | 478.00 | 471.00 | 475.00 | 475.00 | - | 1,900 |
| Apr 3, 2026 | 473.00 | 475.00 | 470.00 | 475.00 | 475.00 | 0.42% | 2,900 |
| Apr 2, 2026 | 475.00 | 476.00 | 473.00 | 473.00 | 473.00 | 0.42% | 600 |
| Apr 1, 2026 | 469.00 | 471.00 | 468.00 | 471.00 | 471.00 | 0.86% | 1,000 |
| Mar 31, 2026 | 470.00 | 470.00 | 467.00 | 467.00 | 467.00 | -0.43% | 800 |
| Mar 30, 2026 | 468.00 | 473.00 | 465.00 | 469.00 | 469.00 | -0.85% | 2,700 |
| Mar 27, 2026 | 477.00 | 477.00 | 471.00 | 473.00 | 468.00 | 0.64% | 3,700 |
| Mar 26, 2026 | 473.00 | 476.00 | 461.00 | 470.00 | 465.03 | -0.63% | 8,600 |
| Mar 25, 2026 | 475.00 | 483.00 | 468.00 | 473.00 | 468.00 | 0.21% | 23,900 |
| Mar 24, 2026 | 470.00 | 475.00 | 470.00 | 472.00 | 467.01 | - | 1,000 |
| Mar 23, 2026 | 467.00 | 474.00 | 463.00 | 472.00 | 467.01 | -0.42% | 7,700 |
| Mar 19, 2026 | 475.00 | 475.00 | 470.00 | 474.00 | 468.99 | -0.21% | 9,000 |
| Mar 18, 2026 | 475.00 | 479.00 | 472.00 | 475.00 | 469.98 | -0.42% | 7,200 |
| Mar 17, 2026 | 474.00 | 478.00 | 473.00 | 477.00 | 471.96 | 1.27% | 3,800 |
| Mar 16, 2026 | 474.00 | 474.00 | 464.00 | 471.00 | 466.02 | - | 7,900 |
| Mar 13, 2026 | 473.00 | 477.00 | 470.00 | 471.00 | 466.02 | 0.21% | 6,200 |
| Mar 12, 2026 | 476.00 | 476.00 | 469.00 | 470.00 | 465.03 | -1.47% | 18,500 |
| Mar 11, 2026 | 477.00 | 478.00 | 469.00 | 477.00 | 471.96 | 0.42% | 18,100 |
| Mar 10, 2026 | 480.00 | 484.00 | 475.00 | 475.00 | 469.98 | - | 7,300 |
| Mar 9, 2026 | 471.00 | 475.00 | 466.00 | 475.00 | 469.98 | 0.42% | 6,600 |
| Mar 6, 2026 | 480.00 | 480.00 | 466.00 | 473.00 | 468.00 | 0.21% | 30,400 |
| Mar 5, 2026 | 463.00 | 478.00 | 463.00 | 472.00 | 467.01 | 3.06% | 12,000 |
| Mar 4, 2026 | 470.00 | 473.00 | 458.00 | 458.00 | 453.16 | -3.17% | 15,400 |
| Mar 3, 2026 | 480.00 | 480.00 | 472.00 | 473.00 | 468.00 | -1.25% | 9,900 |
| Mar 2, 2026 | 479.00 | 481.00 | 477.00 | 479.00 | 473.94 | -0.62% | 6,400 |
| Feb 27, 2026 | 487.00 | 488.00 | 480.00 | 482.00 | 476.90 | -1.03% | 9,700 |
| Feb 26, 2026 | 487.00 | 487.00 | 480.00 | 487.00 | 481.85 | - | 8,700 |
| Feb 25, 2026 | 485.00 | 488.00 | 481.00 | 487.00 | 481.85 | -0.61% | 4,300 |
| Feb 24, 2026 | 490.00 | 490.00 | 485.00 | 490.00 | 484.82 | -0.20% | 1,900 |