Skip to main content
Takeda Machinery Co., Ltd. (TYO:6150)
Japan flag Japan · Delayed Price · Currency is JPY
3,070.00
+30.00 (0.99%)
Apr 28, 2026, 3:13 PM JST

Takeda Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,025.003,085.003,020.003,070.003,070.000.99%5,700
Apr 27, 20263,025.003,040.003,015.003,040.003,040.000.50%3,400
Apr 24, 20263,095.003,100.003,010.003,025.003,025.00-2.89%4,300
Apr 23, 20263,200.003,200.002,985.003,115.003,115.00-3.56%10,900
Apr 22, 20263,235.003,235.003,200.003,230.003,230.00-0.31%1,300
Apr 21, 20263,270.003,270.003,235.003,240.003,240.00-1.52%2,100
Apr 20, 20263,305.003,305.003,290.003,290.003,290.00-0.60%1,100
Apr 17, 20263,290.003,315.003,290.003,310.003,310.001.38%3,600
Apr 16, 20263,255.003,270.003,250.003,265.003,265.00-0.15%600
Apr 15, 20263,250.003,300.003,250.003,270.003,270.000.62%2,100
Apr 14, 20263,340.003,370.003,250.003,250.003,250.00-2.99%5,600
Apr 13, 20263,335.003,360.003,330.003,350.003,350.00-0.15%2,400
Apr 10, 20263,360.003,365.003,330.003,355.003,355.00-0.59%800
Apr 9, 20263,390.003,390.003,375.003,375.003,375.00-0.59%300
Apr 8, 20263,385.003,415.003,385.003,395.003,395.00-1,200
Apr 7, 20263,390.003,395.003,360.003,395.003,395.00-1,900
Apr 6, 20263,425.003,430.003,380.003,395.003,395.00-2,300
Apr 3, 20263,345.003,395.003,345.003,395.003,395.001.65%1,700
Apr 2, 20263,360.003,380.003,340.003,340.003,340.00-0.60%2,500
Apr 1, 20263,365.003,365.003,355.003,360.003,360.000.45%900
Mar 31, 20263,395.003,395.003,345.003,345.003,345.00-0.15%1,800
Mar 30, 20263,280.003,400.003,280.003,350.003,350.001.06%3,700
Mar 27, 20263,265.003,315.003,265.003,315.003,315.001.69%2,400
Mar 26, 20263,235.003,260.003,235.003,260.003,260.000.31%700
Mar 25, 20263,210.003,250.003,210.003,250.003,250.000.46%200
Mar 24, 20263,235.003,265.003,200.003,235.003,235.000.31%700
Mar 23, 20263,230.003,230.003,175.003,225.003,225.00-2.27%2,100
Mar 19, 20263,315.003,315.003,265.003,300.003,300.00-0.60%1,200
Mar 18, 20263,305.003,320.003,280.003,320.003,320.000.45%1,200
Mar 17, 20263,305.003,305.003,285.003,305.003,305.00-800
Mar 16, 20263,310.003,310.003,275.003,305.003,305.00-0.45%1,000
Mar 13, 20263,280.003,320.003,280.003,320.003,320.00-400
Mar 12, 20263,330.003,335.003,280.003,320.003,320.00-1.19%700
Mar 11, 20263,315.003,360.003,310.003,360.003,360.001.51%2,200
Mar 10, 20263,250.003,310.003,250.003,310.003,310.001.85%900
Mar 9, 20263,195.003,250.003,140.003,250.003,250.00-1.81%2,300
Mar 6, 20263,330.003,330.003,275.003,310.003,310.00-0.60%600
Mar 5, 20263,335.003,370.003,330.003,330.003,330.00-4,800
Mar 4, 20263,340.003,340.003,105.003,330.003,330.00-0.89%11,500
Mar 3, 20263,410.003,425.003,350.003,360.003,360.00-1.90%4,900
Mar 2, 20263,455.003,460.003,405.003,425.003,425.00-1.30%2,300
Feb 27, 20263,385.003,470.003,380.003,470.003,470.002.81%3,700
Feb 26, 20263,370.003,375.003,355.003,375.003,375.000.45%1,400
Feb 25, 20263,350.003,360.003,340.003,360.003,360.000.45%1,700
Feb 24, 20263,350.003,350.003,340.003,345.003,345.000.15%2,300
Feb 20, 20263,350.003,350.003,340.003,340.003,340.00-0.30%3,800
Feb 19, 20263,335.003,350.003,315.003,350.003,350.000.60%1,400
Feb 18, 20263,310.003,330.003,310.003,330.003,330.00-0.45%300
Feb 17, 20263,310.003,345.003,305.003,345.003,345.000.60%1,200
Feb 16, 20263,325.003,325.003,325.003,325.003,325.00-400
Feb 13, 20263,325.003,325.003,290.003,325.003,325.00-1,400
Feb 12, 20263,335.003,335.003,305.003,325.003,325.00-0.15%900
Feb 10, 20263,345.003,345.003,325.003,330.003,330.00-0.45%1,200
Feb 9, 20263,345.003,345.003,325.003,345.003,345.000.30%600
Feb 6, 20263,330.003,335.003,330.003,335.003,335.000.15%400
Feb 5, 20263,290.003,330.003,290.003,330.003,330.00-1,600
Feb 4, 20263,350.003,350.003,295.003,330.003,330.00-0.60%2,200
Feb 3, 20263,340.003,370.003,340.003,350.003,350.00-0.15%1,100
Feb 2, 20263,365.003,375.003,335.003,355.003,355.000.30%3,800
Jan 30, 20263,285.003,345.003,275.003,345.003,345.001.21%1,900
Jan 29, 20263,265.003,305.003,260.003,305.003,305.000.61%900
Jan 28, 20263,260.003,300.003,260.003,285.003,285.000.77%1,300
Jan 27, 20263,275.003,280.003,255.003,260.003,260.000.15%900
Jan 26, 20263,280.003,285.003,250.003,255.003,255.00-0.46%800
Jan 23, 20263,240.003,270.003,240.003,270.003,270.000.62%700
Jan 22, 20263,265.003,265.003,235.003,250.003,250.00-0.61%3,900
Jan 21, 20263,280.003,285.003,255.003,270.003,270.00-0.30%1,200
Jan 20, 20263,280.003,280.003,260.003,280.003,280.000.15%600
Jan 19, 20263,280.003,280.003,250.003,275.003,275.00-0.30%1,100
Jan 16, 20263,290.003,290.003,270.003,285.003,285.000.15%2,300
Jan 15, 20263,240.003,280.003,240.003,280.003,280.001.55%3,000
Jan 14, 20263,225.003,230.003,220.003,230.003,230.000.16%1,100
Jan 13, 20263,220.003,225.003,200.003,225.003,225.00-1,300
Jan 9, 20263,200.003,225.003,200.003,225.003,225.000.16%1,100
Jan 8, 20263,230.003,260.003,215.003,220.003,220.00-0.77%3,300
Jan 7, 20263,230.003,265.003,225.003,245.003,245.000.78%1,900
Jan 6, 20263,200.003,255.003,200.003,220.003,220.000.78%2,800
Jan 5, 20263,195.003,200.003,155.003,195.003,195.000.79%2,900
Dec 30, 20253,175.003,175.003,145.003,170.003,170.000.16%2,100
Dec 29, 20253,075.003,170.003,075.003,165.003,165.003.09%6,800
Dec 26, 20253,030.003,070.003,025.003,070.003,070.001.32%2,000
Dec 25, 20253,030.003,045.003,020.003,030.003,030.00-3,700
Dec 24, 20253,065.003,065.003,025.003,030.003,030.000.66%1,500
Dec 23, 20253,010.003,045.003,010.003,010.003,010.00-1,800
Dec 22, 20253,030.003,030.003,010.003,010.003,010.000.33%300
Dec 19, 20252,986.003,000.002,974.003,000.003,000.000.87%4,200
Dec 18, 20252,982.002,982.002,974.002,974.002,974.000.07%900
Dec 17, 20252,983.002,983.002,972.002,972.002,972.00-0.27%400
Dec 16, 20252,967.002,980.002,966.002,980.002,980.000.03%700
Dec 15, 20252,966.002,982.002,965.002,979.002,979.000.57%2,400
Dec 12, 20252,978.002,978.002,962.002,962.002,962.00-0.57%500
Dec 11, 20252,967.002,979.002,960.002,979.002,979.000.47%1,100
Dec 10, 20252,965.002,984.002,965.002,965.002,965.000.17%600
Dec 9, 20252,958.002,960.002,958.002,960.002,960.00-0.03%400
Dec 8, 20252,973.002,987.002,952.002,961.002,961.000.14%1,400
Dec 5, 20252,974.002,974.002,951.002,957.002,957.00-0.40%1,100
Dec 4, 20252,944.002,969.002,941.002,969.002,969.000.88%700
Dec 3, 20252,984.002,985.002,935.002,943.002,943.00-1.37%900
Dec 2, 20252,984.002,984.002,928.002,984.002,984.001.15%1,800
Dec 1, 20252,950.002,960.002,945.002,950.002,950.000.17%1,000