Taihei Machinery Works, Limited (TYO:6342)
Japan · Delayed Price · Currency is JPY 2,830.00
+28.00 (1.00%)
Apr 20, 2026, 3:25 PM JST
Taihei Machinery Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2,800.00 | 2,831.00 | 2,784.00 | 2,802.00 | 2,802.00 | 0.11% | 2,100 |
| Apr 16, 2026 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 0.18% | 300 |
| Apr 15, 2026 | 2,800.00 | 2,800.00 | 2,771.00 | 2,794.00 | 2,794.00 | -0.21% | 2,200 |
| Apr 14, 2026 | 2,764.00 | 2,850.00 | 2,764.00 | 2,800.00 | 2,800.00 | 0.18% | 1,700 |
| Apr 13, 2026 | 2,771.00 | 2,796.00 | 2,765.00 | 2,795.00 | 2,795.00 | 0.87% | 1,600 |
| Apr 10, 2026 | 2,800.00 | 2,837.00 | 2,771.00 | 2,771.00 | 2,771.00 | -1.39% | 800 |
| Apr 9, 2026 | 2,805.00 | 2,810.00 | 2,805.00 | 2,810.00 | 2,810.00 | -0.78% | 200 |
| Apr 8, 2026 | 2,839.00 | 2,839.00 | 2,804.00 | 2,832.00 | 2,832.00 | 0.68% | 1,700 |
| Apr 7, 2026 | 2,810.00 | 2,813.00 | 2,810.00 | 2,813.00 | 2,813.00 | -0.25% | 300 |
| Apr 6, 2026 | 2,867.00 | 2,867.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.11% | 800 |
| Apr 3, 2026 | 2,822.00 | 2,838.00 | 2,803.00 | 2,817.00 | 2,817.00 | -0.14% | 1,000 |
| Apr 2, 2026 | 2,821.00 | 2,821.00 | 2,821.00 | 2,821.00 | 2,821.00 | 0.68% | 100 |
| Apr 1, 2026 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.68% | 300 |
| Mar 31, 2026 | 2,800.00 | 2,838.00 | 2,776.00 | 2,783.00 | 2,783.00 | -0.61% | 3,100 |
| Mar 30, 2026 | 2,869.00 | 2,869.00 | 2,798.00 | 2,800.00 | 2,800.00 | -2.78% | 2,500 |
| Mar 27, 2026 | 2,903.00 | 2,991.00 | 2,869.00 | 2,880.00 | 2,840.00 | -2.24% | 5,600 |
| Mar 26, 2026 | 2,882.00 | 3,030.00 | 2,882.00 | 2,946.00 | 2,905.08 | 1.69% | 1,300 |
| Mar 25, 2026 | 2,887.00 | 2,904.00 | 2,885.00 | 2,897.00 | 2,856.76 | -0.28% | 1,400 |
| Mar 24, 2026 | 2,900.00 | 2,905.00 | 2,871.00 | 2,905.00 | 2,864.65 | 0.28% | 500 |
| Mar 23, 2026 | 2,928.00 | 2,944.00 | 2,869.00 | 2,897.00 | 2,856.76 | -1.06% | 3,000 |
| Mar 19, 2026 | 2,936.00 | 2,936.00 | 2,910.00 | 2,928.00 | 2,887.33 | -0.64% | 500 |
| Mar 18, 2026 | 2,938.00 | 2,947.00 | 2,938.00 | 2,947.00 | 2,906.07 | -0.44% | 200 |
| Mar 17, 2026 | 2,960.00 | 2,963.00 | 2,936.00 | 2,960.00 | 2,918.89 | 0.85% | 1,200 |
| Mar 16, 2026 | 2,961.00 | 2,963.00 | 2,935.00 | 2,935.00 | 2,894.24 | -0.88% | 2,400 |
| Mar 13, 2026 | 2,981.00 | 2,981.00 | 2,956.00 | 2,961.00 | 2,919.88 | -1.00% | 500 |
| Mar 12, 2026 | 3,045.00 | 3,045.00 | 2,990.00 | 2,991.00 | 2,949.46 | -3.05% | 700 |
| Mar 11, 2026 | 3,030.00 | 3,100.00 | 3,030.00 | 3,085.00 | 3,042.15 | -0.48% | 800 |
| Mar 10, 2026 | 3,100.00 | 3,105.00 | 3,020.00 | 3,100.00 | 3,056.94 | 3.51% | 1,700 |
| Mar 9, 2026 | 2,989.00 | 3,030.00 | 2,956.00 | 2,995.00 | 2,953.40 | -1.32% | 2,900 |
| Mar 6, 2026 | 2,980.00 | 3,040.00 | 2,980.00 | 3,035.00 | 2,992.85 | 0.83% | 2,000 |
| Mar 5, 2026 | 3,015.00 | 3,070.00 | 2,980.00 | 3,010.00 | 2,968.19 | 0.57% | 1,800 |
| Mar 4, 2026 | 3,065.00 | 3,070.00 | 2,945.00 | 2,993.00 | 2,951.43 | -4.53% | 3,100 |
| Mar 3, 2026 | 3,155.00 | 3,155.00 | 3,130.00 | 3,135.00 | 3,091.46 | -1.42% | 3,500 |
| Mar 2, 2026 | 3,165.00 | 3,180.00 | 3,110.00 | 3,180.00 | 3,135.83 | -0.16% | 2,800 |
| Feb 27, 2026 | 3,215.00 | 3,245.00 | 3,185.00 | 3,185.00 | 3,140.76 | -0.78% | 1,300 |
| Feb 26, 2026 | 3,240.00 | 3,240.00 | 3,205.00 | 3,210.00 | 3,165.42 | -0.31% | 1,300 |
| Feb 25, 2026 | 3,210.00 | 3,255.00 | 3,125.00 | 3,220.00 | 3,175.28 | 0.31% | 5,300 |
| Feb 24, 2026 | 3,210.00 | 3,225.00 | 3,200.00 | 3,210.00 | 3,165.42 | -0.31% | 1,000 |
| Feb 20, 2026 | 3,240.00 | 3,245.00 | 3,090.00 | 3,220.00 | 3,175.28 | - | 2,600 |
| Feb 19, 2026 | 3,105.00 | 3,250.00 | 3,070.00 | 3,220.00 | 3,175.28 | 3.70% | 5,600 |
| Feb 18, 2026 | 3,120.00 | 3,120.00 | 3,085.00 | 3,105.00 | 3,061.88 | -0.16% | 800 |
| Feb 17, 2026 | 3,060.00 | 3,115.00 | 3,045.00 | 3,110.00 | 3,066.81 | 0.16% | 2,300 |
| Feb 16, 2026 | 3,050.00 | 3,105.00 | 3,050.00 | 3,105.00 | 3,061.88 | 1.80% | 1,500 |
| Feb 13, 2026 | 3,070.00 | 3,120.00 | 3,050.00 | 3,050.00 | 3,007.64 | -1.13% | 2,200 |
| Feb 12, 2026 | 3,080.00 | 3,085.00 | 3,070.00 | 3,085.00 | 3,042.15 | -0.16% | 2,400 |
| Feb 10, 2026 | 3,060.00 | 3,095.00 | 3,020.00 | 3,090.00 | 3,047.08 | 0.65% | 7,100 |
| Feb 9, 2026 | 2,990.00 | 3,115.00 | 2,990.00 | 3,070.00 | 3,027.36 | 2.68% | 3,400 |
| Feb 6, 2026 | 3,030.00 | 3,035.00 | 2,990.00 | 2,990.00 | 2,948.47 | -0.27% | 3,500 |
| Feb 5, 2026 | 2,990.00 | 3,010.00 | 2,975.00 | 2,998.00 | 2,956.36 | 0.94% | 2,600 |
| Feb 4, 2026 | 3,045.00 | 3,065.00 | 2,970.00 | 2,970.00 | 2,928.75 | -0.83% | 8,900 |