Taihei Machinery Works, Limited (TYO:6342)
Japan · Delayed Price · Currency is JPY 3,100.00
+105.00 (3.51%)
Mar 10, 2026, 10:52 AM JST
Taihei Machinery Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,989.00 | 3,030.00 | 2,956.00 | 2,995.00 | 2,995.00 | -1.32% | 2,900 |
| Mar 6, 2026 | 2,980.00 | 3,040.00 | 2,980.00 | 3,035.00 | 3,035.00 | 0.83% | 2,000 |
| Mar 5, 2026 | 3,015.00 | 3,070.00 | 2,980.00 | 3,010.00 | 3,010.00 | 0.57% | 1,800 |
| Mar 4, 2026 | 3,065.00 | 3,070.00 | 2,945.00 | 2,993.00 | 2,993.00 | -4.53% | 3,100 |
| Mar 3, 2026 | 3,155.00 | 3,155.00 | 3,130.00 | 3,135.00 | 3,135.00 | -1.42% | 3,500 |
| Mar 2, 2026 | 3,165.00 | 3,180.00 | 3,110.00 | 3,180.00 | 3,180.00 | -0.16% | 2,800 |
| Feb 27, 2026 | 3,215.00 | 3,245.00 | 3,185.00 | 3,185.00 | 3,185.00 | -0.78% | 1,300 |
| Feb 26, 2026 | 3,240.00 | 3,240.00 | 3,205.00 | 3,210.00 | 3,210.00 | -0.31% | 1,300 |
| Feb 25, 2026 | 3,210.00 | 3,255.00 | 3,125.00 | 3,220.00 | 3,220.00 | 0.31% | 5,300 |
| Feb 24, 2026 | 3,210.00 | 3,225.00 | 3,200.00 | 3,210.00 | 3,210.00 | -0.31% | 1,000 |
| Feb 20, 2026 | 3,240.00 | 3,245.00 | 3,090.00 | 3,220.00 | 3,220.00 | - | 2,600 |
| Feb 19, 2026 | 3,105.00 | 3,250.00 | 3,070.00 | 3,220.00 | 3,220.00 | 3.70% | 5,600 |
| Feb 18, 2026 | 3,120.00 | 3,120.00 | 3,085.00 | 3,105.00 | 3,105.00 | -0.16% | 800 |
| Feb 17, 2026 | 3,060.00 | 3,115.00 | 3,045.00 | 3,110.00 | 3,110.00 | 0.16% | 2,300 |
| Feb 16, 2026 | 3,050.00 | 3,105.00 | 3,050.00 | 3,105.00 | 3,105.00 | 1.80% | 1,500 |
| Feb 13, 2026 | 3,070.00 | 3,120.00 | 3,050.00 | 3,050.00 | 3,050.00 | -1.13% | 2,200 |
| Feb 12, 2026 | 3,080.00 | 3,085.00 | 3,070.00 | 3,085.00 | 3,085.00 | -0.16% | 2,400 |
| Feb 10, 2026 | 3,060.00 | 3,095.00 | 3,020.00 | 3,090.00 | 3,090.00 | 0.65% | 7,100 |
| Feb 9, 2026 | 2,990.00 | 3,115.00 | 2,990.00 | 3,070.00 | 3,070.00 | 2.68% | 3,400 |
| Feb 6, 2026 | 3,030.00 | 3,035.00 | 2,990.00 | 2,990.00 | 2,990.00 | -0.27% | 3,500 |
| Feb 5, 2026 | 2,990.00 | 3,010.00 | 2,975.00 | 2,998.00 | 2,998.00 | 0.94% | 2,600 |
| Feb 4, 2026 | 3,045.00 | 3,065.00 | 2,970.00 | 2,970.00 | 2,970.00 | -0.83% | 8,900 |
| Feb 3, 2026 | 3,040.00 | 3,040.00 | 2,965.00 | 2,995.00 | 2,995.00 | -0.17% | 6,500 |
| Feb 2, 2026 | 3,065.00 | 3,135.00 | 2,885.00 | 3,000.00 | 3,000.00 | -4.31% | 42,300 |
| Jan 30, 2026 | 3,575.00 | 4,260.00 | 3,135.00 | 3,135.00 | 3,135.00 | -18.25% | 188,700 |
| Jan 29, 2026 | 3,830.00 | 4,330.00 | 3,750.00 | 3,835.00 | 3,835.00 | -12.64% | 118,700 |
| Jan 28, 2026 | 3,875.00 | 4,390.00 | 3,535.00 | 4,390.00 | 4,390.00 | 5.78% | 51,100 |
| Jan 27, 2026 | 3,290.00 | 4,150.00 | 3,225.00 | 4,150.00 | 4,150.00 | 19.94% | 68,100 |
| Jan 26, 2026 | 2,957.00 | 3,460.00 | 2,948.00 | 3,460.00 | 3,460.00 | 16.89% | 10,300 |
| Jan 23, 2026 | 2,965.00 | 2,968.00 | 2,945.00 | 2,960.00 | 2,960.00 | -0.20% | 900 |
| Jan 22, 2026 | 2,967.00 | 2,967.00 | 2,940.00 | 2,966.00 | 2,966.00 | -0.07% | 600 |
| Jan 21, 2026 | 2,933.00 | 2,968.00 | 2,933.00 | 2,968.00 | 2,968.00 | 0.34% | 400 |
| Jan 20, 2026 | 2,955.00 | 2,977.00 | 2,938.00 | 2,958.00 | 2,958.00 | 0.44% | 1,200 |
| Jan 19, 2026 | 2,859.00 | 2,945.00 | 2,859.00 | 2,945.00 | 2,945.00 | 3.33% | 2,200 |
| Jan 16, 2026 | 2,851.00 | 2,851.00 | 2,850.00 | 2,850.00 | 2,850.00 | - | 300 |
| Jan 15, 2026 | 2,828.00 | 2,850.00 | 2,828.00 | 2,850.00 | 2,850.00 | -0.59% | 300 |
| Jan 14, 2026 | 2,869.00 | 2,869.00 | 2,802.00 | 2,867.00 | 2,867.00 | 0.07% | 800 |
| Jan 13, 2026 | 2,870.00 | 2,870.00 | 2,865.00 | 2,865.00 | 2,865.00 | -0.17% | 1,300 |
| Jan 9, 2026 | 2,840.00 | 2,870.00 | 2,840.00 | 2,870.00 | 2,870.00 | 0.56% | 2,700 |
| Jan 8, 2026 | 2,850.00 | 2,854.00 | 2,844.00 | 2,854.00 | 2,854.00 | 0.14% | 600 |
| Jan 7, 2026 | 2,853.00 | 2,855.00 | 2,850.00 | 2,850.00 | 2,850.00 | -0.14% | 1,200 |
| Jan 6, 2026 | 2,887.00 | 2,895.00 | 2,854.00 | 2,854.00 | 2,854.00 | -1.21% | 800 |
| Jan 5, 2026 | 2,771.00 | 2,898.00 | 2,771.00 | 2,889.00 | 2,889.00 | 2.41% | 1,800 |
| Dec 30, 2025 | 2,825.00 | 2,825.00 | 2,781.00 | 2,821.00 | 2,821.00 | -0.14% | 1,500 |
| Dec 29, 2025 | 2,750.00 | 2,825.00 | 2,750.00 | 2,825.00 | 2,825.00 | 0.89% | 1,600 |
| Dec 26, 2025 | 2,799.00 | 2,800.00 | 2,791.00 | 2,800.00 | 2,800.00 | 0.11% | 300 |
| Dec 25, 2025 | 2,770.00 | 2,797.00 | 2,769.00 | 2,797.00 | 2,797.00 | 0.32% | 1,000 |
| Dec 24, 2025 | 2,792.00 | 2,796.00 | 2,750.00 | 2,788.00 | 2,788.00 | -1.06% | 1,100 |
| Dec 23, 2025 | 2,800.00 | 2,818.00 | 2,790.00 | 2,818.00 | 2,818.00 | 0.64% | 600 |
| Dec 22, 2025 | 2,828.00 | 2,849.00 | 2,800.00 | 2,800.00 | 2,800.00 | -0.67% | 1,700 |