Takamatsu Machinery Co., Ltd. (TYO:6155)
Japan
· Delayed Price · Currency is JPY 494.00
-4.00 (-0.80%)
Apr 30, 2026, 3:30 PM JST
Takamatsu Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 493.00 | 493.00 | 484.00 | 491.00 | 485.81 | 0.82% | 4,000 |
| Feb 19, 2026 | 489.00 | 491.00 | 483.00 | 487.00 | 481.85 | 0.21% | 5,300 |
| Feb 18, 2026 | 486.00 | 495.00 | 472.00 | 486.00 | 480.86 | - | 35,700 |
| Feb 17, 2026 | 493.00 | 497.00 | 485.00 | 486.00 | 480.86 | -1.02% | 31,600 |
| Feb 16, 2026 | 483.00 | 495.00 | 483.00 | 491.00 | 485.81 | 1.66% | 4,100 |
| Feb 13, 2026 | 485.00 | 485.00 | 479.00 | 483.00 | 477.89 | -0.62% | 22,100 |
| Feb 12, 2026 | 486.00 | 490.00 | 478.00 | 486.00 | 480.86 | 1.46% | 12,700 |
| Feb 10, 2026 | 483.00 | 483.00 | 465.00 | 479.00 | 473.94 | -0.42% | 42,600 |
| Feb 9, 2026 | 479.00 | 486.00 | 478.00 | 481.00 | 475.92 | -0.41% | 7,900 |
| Feb 6, 2026 | 489.00 | 491.00 | 481.00 | 483.00 | 477.89 | 0.42% | 3,500 |
| Feb 5, 2026 | 486.00 | 486.00 | 479.00 | 481.00 | 475.92 | -0.62% | 4,900 |
| Feb 4, 2026 | 482.00 | 484.00 | 476.00 | 484.00 | 478.88 | 0.62% | 10,100 |
| Feb 3, 2026 | 478.00 | 484.00 | 477.00 | 481.00 | 475.92 | 0.42% | 7,300 |
| Feb 2, 2026 | 499.00 | 499.00 | 470.00 | 479.00 | 473.94 | -4.20% | 19,600 |
| Jan 30, 2026 | 504.00 | 504.00 | 492.00 | 500.00 | 494.71 | -1.57% | 2,700 |
| Jan 29, 2026 | 498.00 | 508.00 | 491.00 | 508.00 | 502.63 | 2.01% | 6,600 |
| Jan 28, 2026 | 502.00 | 502.00 | 491.00 | 498.00 | 492.74 | 0.81% | 7,900 |
| Jan 27, 2026 | 482.00 | 501.00 | 482.00 | 494.00 | 488.78 | 2.70% | 7,900 |
| Jan 26, 2026 | 481.00 | 483.00 | 480.00 | 481.00 | 475.92 | - | 4,500 |
| Jan 23, 2026 | 486.00 | 486.00 | 481.00 | 481.00 | 475.92 | -1.43% | 3,700 |
| Jan 22, 2026 | 490.00 | 490.00 | 485.00 | 488.00 | 482.84 | 1.04% | 1,100 |
| Jan 21, 2026 | 485.00 | 486.00 | 483.00 | 483.00 | 477.89 | -0.82% | 1,900 |
| Jan 20, 2026 | 486.00 | 489.00 | 485.00 | 487.00 | 481.85 | 0.21% | 2,900 |
| Jan 19, 2026 | 488.00 | 488.00 | 483.00 | 486.00 | 480.86 | -1.42% | 4,100 |
| Jan 16, 2026 | 500.00 | 500.00 | 486.00 | 493.00 | 487.79 | -1.40% | 8,200 |
| Jan 15, 2026 | 502.00 | 502.00 | 494.00 | 500.00 | 494.71 | 0.81% | 3,200 |
| Jan 14, 2026 | 502.00 | 502.00 | 492.00 | 496.00 | 490.76 | 0.20% | 3,500 |
| Jan 13, 2026 | 488.00 | 513.00 | 488.00 | 495.00 | 489.77 | 1.43% | 25,800 |
| Jan 9, 2026 | 491.00 | 491.00 | 477.00 | 488.00 | 482.84 | - | 10,300 |
| Jan 8, 2026 | 489.00 | 489.00 | 482.00 | 488.00 | 482.84 | - | 3,700 |
| Jan 7, 2026 | 484.00 | 488.00 | 483.00 | 488.00 | 482.84 | 0.83% | 2,200 |
| Jan 6, 2026 | 477.00 | 485.00 | 477.00 | 484.00 | 478.88 | 1.47% | 5,300 |
| Jan 5, 2026 | 485.00 | 485.00 | 474.00 | 477.00 | 471.96 | -0.42% | 4,600 |
| Dec 30, 2025 | 475.00 | 480.00 | 467.00 | 479.00 | 473.94 | 0.84% | 4,600 |
| Dec 29, 2025 | 483.00 | 484.00 | 471.00 | 475.00 | 469.98 | -0.21% | 11,900 |
| Dec 26, 2025 | 480.00 | 480.00 | 470.00 | 476.00 | 470.97 | 0.42% | 26,300 |
| Dec 25, 2025 | 465.00 | 482.00 | 460.00 | 474.00 | 468.99 | 3.72% | 19,200 |
| Dec 24, 2025 | 477.00 | 482.00 | 457.00 | 457.00 | 452.17 | -4.19% | 90,600 |
| Dec 23, 2025 | 473.00 | 477.00 | 467.00 | 477.00 | 471.96 | 0.85% | 19,800 |
| Dec 22, 2025 | 478.00 | 478.00 | 467.00 | 473.00 | 468.00 | -4.25% | 44,800 |
| Dec 19, 2025 | 496.00 | 499.00 | 486.00 | 494.00 | 488.78 | - | 7,100 |
| Dec 18, 2025 | 509.00 | 509.00 | 494.00 | 494.00 | 488.78 | -1.59% | 10,000 |
| Dec 17, 2025 | 496.00 | 506.00 | 495.00 | 502.00 | 496.69 | 1.62% | 4,000 |
| Dec 16, 2025 | 504.00 | 510.00 | 491.00 | 494.00 | 488.78 | -2.56% | 15,600 |
| Dec 15, 2025 | 523.00 | 523.00 | 503.00 | 507.00 | 501.64 | 0.40% | 10,400 |
| Dec 12, 2025 | 515.00 | 518.00 | 494.00 | 505.00 | 499.66 | -3.81% | 26,500 |
| Dec 11, 2025 | 519.00 | 525.00 | 503.00 | 525.00 | 519.45 | 2.54% | 18,700 |
| Dec 10, 2025 | 510.00 | 517.00 | 507.00 | 512.00 | 506.59 | 1.99% | 4,200 |
| Dec 9, 2025 | 505.00 | 507.00 | 494.00 | 502.00 | 496.69 | -0.59% | 14,000 |
| Dec 8, 2025 | 519.00 | 519.00 | 496.00 | 505.00 | 499.66 | -1.75% | 13,400 |
| Dec 5, 2025 | 526.00 | 526.00 | 514.00 | 514.00 | 508.57 | -0.39% | 3,900 |
| Dec 4, 2025 | 516.00 | 520.00 | 508.00 | 516.00 | 510.55 | 1.78% | 7,900 |
| Dec 3, 2025 | 514.00 | 517.00 | 506.00 | 507.00 | 501.64 | -0.98% | 1,000 |
| Dec 2, 2025 | 512.00 | 520.00 | 501.00 | 512.00 | 506.59 | -0.39% | 9,600 |