Skip to main content
Taihei Machinery Works, Limited (TYO:6342)
Japan flag Japan · Delayed Price · Currency is JPY
2,995.00
-40.00 (-1.32%)
Mar 9, 2026, 3:30 PM JST

Taihei Machinery Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,989.003,030.002,956.002,995.002,995.00-1.32%2,900
Mar 6, 20262,980.003,040.002,980.003,035.003,035.000.83%2,000
Mar 5, 20263,015.003,070.002,980.003,010.003,010.000.57%1,800
Mar 4, 20263,065.003,070.002,945.002,993.002,993.00-4.53%3,100
Mar 3, 20263,155.003,155.003,130.003,135.003,135.00-1.42%3,500
Mar 2, 20263,165.003,180.003,110.003,180.003,180.00-0.16%2,800
Feb 27, 20263,215.003,245.003,185.003,185.003,185.00-0.78%1,300
Feb 26, 20263,240.003,240.003,205.003,210.003,210.00-0.31%1,300
Feb 25, 20263,210.003,255.003,125.003,220.003,220.000.31%5,300
Feb 24, 20263,210.003,225.003,200.003,210.003,210.00-0.31%1,000
Feb 20, 20263,240.003,245.003,090.003,220.003,220.00-2,600
Feb 19, 20263,105.003,250.003,070.003,220.003,220.003.70%5,600
Feb 18, 20263,120.003,120.003,085.003,105.003,105.00-0.16%800
Feb 17, 20263,060.003,115.003,045.003,110.003,110.000.16%2,300
Feb 16, 20263,050.003,105.003,050.003,105.003,105.001.80%1,500
Feb 13, 20263,070.003,120.003,050.003,050.003,050.00-1.13%2,200
Feb 12, 20263,080.003,085.003,070.003,085.003,085.00-0.16%2,400
Feb 10, 20263,060.003,095.003,020.003,090.003,090.000.65%7,100
Feb 9, 20262,990.003,115.002,990.003,070.003,070.002.68%3,400
Feb 6, 20263,030.003,035.002,990.002,990.002,990.00-0.27%3,500
Feb 5, 20262,990.003,010.002,975.002,998.002,998.000.94%2,600
Feb 4, 20263,045.003,065.002,970.002,970.002,970.00-0.83%8,900
Feb 3, 20263,040.003,040.002,965.002,995.002,995.00-0.17%6,500
Feb 2, 20263,065.003,135.002,885.003,000.003,000.00-4.31%42,300
Jan 30, 20263,575.004,260.003,135.003,135.003,135.00-18.25%188,700
Jan 29, 20263,830.004,330.003,750.003,835.003,835.00-12.64%118,700
Jan 28, 20263,875.004,390.003,535.004,390.004,390.005.78%51,100
Jan 27, 20263,290.004,150.003,225.004,150.004,150.0019.94%68,100
Jan 26, 20262,957.003,460.002,948.003,460.003,460.0016.89%10,300
Jan 23, 20262,965.002,968.002,945.002,960.002,960.00-0.20%900
Jan 22, 20262,967.002,967.002,940.002,966.002,966.00-0.07%600
Jan 21, 20262,933.002,968.002,933.002,968.002,968.000.34%400
Jan 20, 20262,955.002,977.002,938.002,958.002,958.000.44%1,200
Jan 19, 20262,859.002,945.002,859.002,945.002,945.003.33%2,200
Jan 16, 20262,851.002,851.002,850.002,850.002,850.00-300
Jan 15, 20262,828.002,850.002,828.002,850.002,850.00-0.59%300
Jan 14, 20262,869.002,869.002,802.002,867.002,867.000.07%800
Jan 13, 20262,870.002,870.002,865.002,865.002,865.00-0.17%1,300
Jan 9, 20262,840.002,870.002,840.002,870.002,870.000.56%2,700
Jan 8, 20262,850.002,854.002,844.002,854.002,854.000.14%600
Jan 7, 20262,853.002,855.002,850.002,850.002,850.00-0.14%1,200
Jan 6, 20262,887.002,895.002,854.002,854.002,854.00-1.21%800
Jan 5, 20262,771.002,898.002,771.002,889.002,889.002.41%1,800
Dec 30, 20252,825.002,825.002,781.002,821.002,821.00-0.14%1,500
Dec 29, 20252,750.002,825.002,750.002,825.002,825.000.89%1,600
Dec 26, 20252,799.002,800.002,791.002,800.002,800.000.11%300
Dec 25, 20252,770.002,797.002,769.002,797.002,797.000.32%1,000
Dec 24, 20252,792.002,796.002,750.002,788.002,788.00-1.06%1,100
Dec 23, 20252,800.002,818.002,790.002,818.002,818.000.64%600
Dec 22, 20252,828.002,849.002,800.002,800.002,800.00-0.67%1,700
Dec 19, 20252,800.002,819.002,800.002,819.002,819.001.08%300
Dec 18, 20252,750.002,798.002,750.002,789.002,789.001.16%1,000
Dec 17, 20252,766.002,770.002,757.002,757.002,757.000.22%400
Dec 16, 20252,750.002,799.002,735.002,751.002,751.00-0.29%600
Dec 15, 20252,750.002,798.002,750.002,759.002,759.000.29%600
Dec 12, 20252,729.002,751.002,729.002,751.002,751.000.26%800
Dec 11, 20252,745.002,745.002,734.002,744.002,744.000.44%1,800
Dec 10, 20252,751.002,751.002,732.002,732.002,732.00-0.69%1,200
Dec 9, 20252,752.002,794.002,751.002,751.002,751.00-0.04%800
Dec 8, 20252,751.002,767.002,751.002,752.002,752.00-0.65%700
Dec 5, 20252,756.002,770.002,751.002,770.002,770.00-0.07%500
Dec 4, 20252,757.002,866.002,757.002,772.002,772.00-0.07%800
Dec 3, 20252,768.002,781.002,768.002,774.002,774.00-1.56%1,400
Dec 2, 20252,751.002,818.002,751.002,818.002,818.002.73%500
Dec 1, 20252,779.002,779.002,743.002,743.002,743.00-3.04%200
Nov 28, 20252,829.002,829.002,829.002,829.002,829.00-0.04%200
Nov 27, 20252,836.002,836.002,830.002,830.002,830.00-1.70%300
Nov 26, 20252,854.002,879.002,810.002,879.002,879.000.88%600
Nov 25, 20252,830.002,877.002,827.002,854.002,854.002.66%700
Nov 21, 20252,825.002,825.002,780.002,780.002,780.00-1.59%300
Nov 20, 20252,825.002,825.002,825.002,825.002,825.00-1.64%100
Nov 19, 20252,838.002,872.002,815.002,872.002,872.001.23%400
Nov 18, 20252,840.002,840.002,837.002,837.002,837.00-1.66%300
Nov 17, 20252,915.002,915.002,865.002,885.002,885.00-1.03%600
Nov 14, 20252,929.002,940.002,915.002,915.002,915.000.55%2,700
Nov 13, 20252,900.002,900.002,849.002,899.002,899.00-1.73%700
Nov 12, 20252,787.002,979.002,787.002,950.002,950.007.78%3,800
Nov 11, 20252,787.002,787.002,737.002,737.002,737.00-1.97%300
Nov 7, 20252,750.002,792.002,715.002,792.002,792.00-0.29%400
Nov 5, 20252,838.002,838.002,800.002,800.002,800.00-3.05%200
Nov 4, 20252,888.002,888.002,838.002,888.002,888.001.76%500
Oct 31, 20252,800.002,838.002,790.002,838.002,838.00-0.42%500
Oct 30, 20252,775.002,850.002,774.002,850.002,850.002.59%1,700
Oct 29, 20252,701.002,782.002,701.002,778.002,778.00-0.68%2,000
Oct 27, 20252,761.002,798.002,760.002,797.002,797.001.30%1,200
Oct 24, 20252,777.002,777.002,761.002,761.002,761.000.62%200
Oct 23, 20252,748.002,780.002,744.002,744.002,744.00-0.15%300
Oct 22, 20252,750.002,800.002,748.002,748.002,748.00-1.82%1,200
Oct 21, 20252,796.002,800.002,754.002,799.002,799.001.71%500
Oct 20, 20252,799.002,799.002,752.002,752.002,752.00-1.64%300
Oct 16, 20252,753.002,798.002,753.002,798.002,798.001.34%500
Oct 15, 20252,800.002,800.002,761.002,761.002,761.00-1.60%900
Oct 14, 20252,806.002,860.002,805.002,806.002,806.00-2.77%1,600
Oct 10, 20252,920.002,920.002,870.002,886.002,886.00-1.03%1,100
Oct 9, 20252,938.002,938.002,916.002,916.002,916.00-1.42%700
Oct 8, 20252,900.002,958.002,900.002,958.002,958.002.00%1,500
Oct 7, 20252,890.002,989.002,890.002,900.002,900.001.51%1,200
Oct 6, 20252,805.002,857.002,805.002,857.002,857.000.07%700
Oct 1, 20252,869.002,905.002,819.002,855.002,855.00-2.19%700
Sep 30, 20252,799.002,997.002,794.002,919.002,919.002.46%2,700