Takamatsu Machinery Co., Ltd. (TYO:6155)
Japan
· Delayed Price · Currency is JPY 475.00
0.00 (0.00%)
At close: Mar 10, 2026
Takamatsu Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 480.00 | 484.00 | 475.00 | 475.00 | 475.00 | - | 7,300 |
| Mar 9, 2026 | 471.00 | 475.00 | 466.00 | 475.00 | 475.00 | 0.42% | 6,600 |
| Mar 6, 2026 | 480.00 | 480.00 | 466.00 | 473.00 | 473.00 | 0.21% | 30,400 |
| Mar 5, 2026 | 463.00 | 478.00 | 463.00 | 472.00 | 472.00 | 3.06% | 12,000 |
| Mar 4, 2026 | 470.00 | 473.00 | 458.00 | 458.00 | 458.00 | -3.17% | 15,400 |
| Mar 3, 2026 | 480.00 | 480.00 | 472.00 | 473.00 | 473.00 | -1.25% | 9,900 |
| Mar 2, 2026 | 479.00 | 481.00 | 477.00 | 479.00 | 479.00 | -0.62% | 6,400 |
| Feb 27, 2026 | 487.00 | 488.00 | 480.00 | 482.00 | 482.00 | -1.03% | 9,700 |
| Feb 26, 2026 | 487.00 | 487.00 | 480.00 | 487.00 | 487.00 | - | 8,700 |
| Feb 25, 2026 | 485.00 | 488.00 | 481.00 | 487.00 | 487.00 | -0.61% | 4,300 |
| Feb 24, 2026 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | -0.20% | 1,900 |
| Feb 20, 2026 | 493.00 | 493.00 | 484.00 | 491.00 | 491.00 | 0.82% | 4,000 |
| Feb 19, 2026 | 489.00 | 491.00 | 483.00 | 487.00 | 487.00 | 0.21% | 5,300 |
| Feb 18, 2026 | 486.00 | 495.00 | 472.00 | 486.00 | 486.00 | - | 35,700 |
| Feb 17, 2026 | 493.00 | 497.00 | 485.00 | 486.00 | 486.00 | -1.02% | 31,600 |
| Feb 16, 2026 | 483.00 | 495.00 | 483.00 | 491.00 | 491.00 | 1.66% | 4,100 |
| Feb 13, 2026 | 485.00 | 485.00 | 479.00 | 483.00 | 483.00 | -0.62% | 22,100 |
| Feb 12, 2026 | 486.00 | 490.00 | 478.00 | 486.00 | 486.00 | 1.46% | 12,700 |
| Feb 10, 2026 | 483.00 | 483.00 | 465.00 | 479.00 | 479.00 | -0.42% | 42,600 |
| Feb 9, 2026 | 479.00 | 486.00 | 478.00 | 481.00 | 481.00 | -0.41% | 7,900 |
| Feb 6, 2026 | 489.00 | 491.00 | 481.00 | 483.00 | 483.00 | 0.42% | 3,500 |
| Feb 5, 2026 | 486.00 | 486.00 | 479.00 | 481.00 | 481.00 | -0.62% | 4,900 |
| Feb 4, 2026 | 482.00 | 484.00 | 476.00 | 484.00 | 484.00 | 0.62% | 10,100 |
| Feb 3, 2026 | 478.00 | 484.00 | 477.00 | 481.00 | 481.00 | 0.42% | 7,300 |
| Feb 2, 2026 | 499.00 | 499.00 | 470.00 | 479.00 | 479.00 | -4.20% | 19,600 |
| Jan 30, 2026 | 504.00 | 504.00 | 492.00 | 500.00 | 500.00 | -1.57% | 2,700 |
| Jan 29, 2026 | 498.00 | 508.00 | 491.00 | 508.00 | 508.00 | 2.01% | 6,600 |
| Jan 28, 2026 | 502.00 | 502.00 | 491.00 | 498.00 | 498.00 | 0.81% | 7,900 |
| Jan 27, 2026 | 482.00 | 501.00 | 482.00 | 494.00 | 494.00 | 2.70% | 7,900 |
| Jan 26, 2026 | 481.00 | 483.00 | 480.00 | 481.00 | 481.00 | - | 4,500 |
| Jan 23, 2026 | 486.00 | 486.00 | 481.00 | 481.00 | 481.00 | -1.43% | 3,700 |
| Jan 22, 2026 | 490.00 | 490.00 | 485.00 | 488.00 | 488.00 | 1.04% | 1,100 |
| Jan 21, 2026 | 485.00 | 486.00 | 483.00 | 483.00 | 483.00 | -0.82% | 1,900 |
| Jan 20, 2026 | 486.00 | 489.00 | 485.00 | 487.00 | 487.00 | 0.21% | 2,900 |
| Jan 19, 2026 | 488.00 | 488.00 | 483.00 | 486.00 | 486.00 | -1.42% | 4,100 |
| Jan 16, 2026 | 500.00 | 500.00 | 486.00 | 493.00 | 493.00 | -1.40% | 8,200 |
| Jan 15, 2026 | 502.00 | 502.00 | 494.00 | 500.00 | 500.00 | 0.81% | 3,200 |
| Jan 14, 2026 | 502.00 | 502.00 | 492.00 | 496.00 | 496.00 | 0.20% | 3,500 |
| Jan 13, 2026 | 488.00 | 513.00 | 488.00 | 495.00 | 495.00 | 1.43% | 25,800 |
| Jan 9, 2026 | 491.00 | 491.00 | 477.00 | 488.00 | 488.00 | - | 10,300 |
| Jan 8, 2026 | 489.00 | 489.00 | 482.00 | 488.00 | 488.00 | - | 3,700 |
| Jan 7, 2026 | 484.00 | 488.00 | 483.00 | 488.00 | 488.00 | 0.83% | 2,200 |
| Jan 6, 2026 | 477.00 | 485.00 | 477.00 | 484.00 | 484.00 | 1.47% | 5,300 |
| Jan 5, 2026 | 485.00 | 485.00 | 474.00 | 477.00 | 477.00 | -0.42% | 4,600 |
| Dec 30, 2025 | 475.00 | 480.00 | 467.00 | 479.00 | 479.00 | 0.84% | 4,600 |
| Dec 29, 2025 | 483.00 | 484.00 | 471.00 | 475.00 | 475.00 | -0.21% | 11,900 |
| Dec 26, 2025 | 480.00 | 480.00 | 470.00 | 476.00 | 476.00 | 0.42% | 26,300 |
| Dec 25, 2025 | 465.00 | 482.00 | 460.00 | 474.00 | 474.00 | 3.72% | 19,200 |
| Dec 24, 2025 | 477.00 | 482.00 | 457.00 | 457.00 | 457.00 | -4.19% | 90,600 |
| Dec 23, 2025 | 473.00 | 477.00 | 467.00 | 477.00 | 477.00 | 0.85% | 19,800 |
| Dec 22, 2025 | 478.00 | 478.00 | 467.00 | 473.00 | 473.00 | -4.25% | 44,800 |
| Dec 19, 2025 | 496.00 | 499.00 | 486.00 | 494.00 | 494.00 | - | 7,100 |
| Dec 18, 2025 | 509.00 | 509.00 | 494.00 | 494.00 | 494.00 | -1.59% | 10,000 |
| Dec 17, 2025 | 496.00 | 506.00 | 495.00 | 502.00 | 502.00 | 1.62% | 4,000 |
| Dec 16, 2025 | 504.00 | 510.00 | 491.00 | 494.00 | 494.00 | -2.56% | 15,600 |
| Dec 15, 2025 | 523.00 | 523.00 | 503.00 | 507.00 | 507.00 | 0.40% | 10,400 |
| Dec 12, 2025 | 515.00 | 518.00 | 494.00 | 505.00 | 505.00 | -3.81% | 26,500 |
| Dec 11, 2025 | 519.00 | 525.00 | 503.00 | 525.00 | 525.00 | 2.54% | 18,700 |
| Dec 10, 2025 | 510.00 | 517.00 | 507.00 | 512.00 | 512.00 | 1.99% | 4,200 |
| Dec 9, 2025 | 505.00 | 507.00 | 494.00 | 502.00 | 502.00 | -0.59% | 14,000 |
| Dec 8, 2025 | 519.00 | 519.00 | 496.00 | 505.00 | 505.00 | -1.75% | 13,400 |
| Dec 5, 2025 | 526.00 | 526.00 | 514.00 | 514.00 | 514.00 | -0.39% | 3,900 |
| Dec 4, 2025 | 516.00 | 520.00 | 508.00 | 516.00 | 516.00 | 1.78% | 7,900 |
| Dec 3, 2025 | 514.00 | 517.00 | 506.00 | 507.00 | 507.00 | -0.98% | 1,000 |
| Dec 2, 2025 | 512.00 | 520.00 | 501.00 | 512.00 | 512.00 | -0.39% | 9,600 |
| Dec 1, 2025 | 531.00 | 531.00 | 502.00 | 514.00 | 514.00 | -3.93% | 15,700 |
| Nov 28, 2025 | 545.00 | 549.00 | 532.00 | 535.00 | 535.00 | 1.90% | 41,700 |
| Nov 27, 2025 | 500.00 | 525.00 | 500.00 | 525.00 | 525.00 | 5.42% | 27,600 |
| Nov 26, 2025 | 489.00 | 500.00 | 489.00 | 498.00 | 498.00 | 0.20% | 14,900 |
| Nov 25, 2025 | 505.00 | 505.00 | 492.00 | 497.00 | 497.00 | -0.20% | 4,400 |
| Nov 21, 2025 | 487.00 | 499.00 | 487.00 | 498.00 | 498.00 | -0.80% | 8,700 |
| Nov 20, 2025 | 486.00 | 502.00 | 479.00 | 502.00 | 502.00 | 5.02% | 8,800 |
| Nov 19, 2025 | 474.00 | 484.00 | 472.00 | 478.00 | 478.00 | 0.84% | 2,200 |
| Nov 18, 2025 | 474.00 | 483.00 | 470.00 | 474.00 | 474.00 | -1.04% | 4,500 |
| Nov 17, 2025 | 493.00 | 493.00 | 475.00 | 479.00 | 479.00 | -2.04% | 5,100 |
| Nov 14, 2025 | 471.00 | 494.00 | 470.00 | 489.00 | 489.00 | 2.30% | 8,500 |
| Nov 13, 2025 | 476.00 | 497.00 | 475.00 | 478.00 | 478.00 | -0.42% | 21,900 |
| Nov 12, 2025 | 480.00 | 483.00 | 470.00 | 480.00 | 480.00 | -0.41% | 27,700 |
| Nov 11, 2025 | 476.00 | 485.00 | 473.00 | 482.00 | 482.00 | -5.86% | 55,000 |
| Nov 10, 2025 | 485.00 | 518.00 | 481.00 | 512.00 | 512.00 | 6.67% | 89,700 |
| Nov 7, 2025 | 480.00 | 483.00 | 477.00 | 480.00 | 480.00 | -0.41% | 4,600 |
| Nov 6, 2025 | 478.00 | 482.00 | 475.00 | 482.00 | 482.00 | 1.90% | 2,800 |
| Nov 5, 2025 | 486.00 | 486.00 | 473.00 | 473.00 | 473.00 | -1.05% | 5,200 |
| Nov 4, 2025 | 471.00 | 479.00 | 469.00 | 478.00 | 478.00 | 1.06% | 9,200 |
| Oct 31, 2025 | 475.00 | 478.00 | 463.00 | 473.00 | 473.00 | -1.25% | 5,600 |
| Oct 30, 2025 | 466.00 | 479.00 | 465.00 | 479.00 | 479.00 | 3.90% | 13,900 |
| Oct 29, 2025 | 470.00 | 472.00 | 460.00 | 461.00 | 461.00 | -1.50% | 22,000 |
| Oct 28, 2025 | 470.00 | 470.00 | 465.00 | 468.00 | 468.00 | -0.21% | 7,900 |
| Oct 27, 2025 | 488.00 | 488.00 | 463.00 | 469.00 | 469.00 | -3.50% | 21,900 |
| Oct 24, 2025 | 475.00 | 488.00 | 474.00 | 486.00 | 486.00 | 2.32% | 22,400 |
| Oct 23, 2025 | 465.00 | 475.00 | 464.00 | 475.00 | 475.00 | 1.93% | 10,400 |
| Oct 22, 2025 | 462.00 | 468.00 | 462.00 | 466.00 | 466.00 | 0.22% | 5,700 |
| Oct 21, 2025 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 1.09% | 5,600 |
| Oct 20, 2025 | 460.00 | 462.00 | 460.00 | 460.00 | 460.00 | - | 9,400 |
| Oct 17, 2025 | 452.00 | 465.00 | 451.00 | 460.00 | 460.00 | 0.88% | 7,000 |
| Oct 16, 2025 | 453.00 | 458.00 | 453.00 | 456.00 | 456.00 | 0.88% | 3,400 |
| Oct 15, 2025 | 448.00 | 456.00 | 448.00 | 452.00 | 452.00 | 0.89% | 900 |
| Oct 14, 2025 | 459.00 | 469.00 | 445.00 | 448.00 | 448.00 | -2.61% | 17,300 |
| Oct 10, 2025 | 461.00 | 461.00 | 456.00 | 460.00 | 460.00 | - | 3,800 |
| Oct 9, 2025 | 464.00 | 464.00 | 457.00 | 460.00 | 460.00 | -0.22% | 2,900 |