Takeda Machinery Co., Ltd. 6150
TSE · Japan · Producer Manufacturing
¥2,771.00-19.00 (-0.68%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,771.00 | -0.68% | ¥2,790.00 | ¥2,790.00 | ¥2,771.00 | 2.50K |
| 2026-10-01 | ¥2,790.00 | -0.39% | ¥2,791.00 | ¥2,791.00 | ¥2,790.00 | 1.30K |
| 2026-09-30 | ¥2,801.00 | +0.29% | ¥2,792.00 | ¥2,801.00 | ¥2,790.00 | 1.60K |
| 2026-09-29 | ¥2,793.00 | 0.00% | ¥2,795.00 | ¥2,795.00 | ¥2,793.00 | 400 |
| 2026-09-28 | ¥2,793.00 | -0.07% | ¥2,795.00 | ¥2,814.00 | ¥2,793.00 | 2.00K |
| 2026-09-25 | ¥2,795.00 | -0.18% | ¥2,800.00 | ¥2,810.00 | ¥2,790.00 | 900 |
| 2026-09-24 | ¥2,800.00 | +0.18% | ¥2,799.00 | ¥2,800.00 | ¥2,790.00 | 1.20K |
| 2026-09-18 | ¥2,795.00 | +0.14% | ¥2,800.00 | ¥2,800.00 | ¥2,790.00 | 4.00K |
| 2026-09-17 | ¥2,791.00 | -0.29% | ¥2,799.00 | ¥2,799.00 | ¥2,790.00 | 3.50K |
| 2026-09-16 | ¥2,799.00 | +0.32% | ¥2,798.00 | ¥2,799.00 | ¥2,798.00 | 400 |
| 2026-09-15 | ¥2,790.00 | 0.00% | ¥2,792.00 | ¥2,793.00 | ¥2,788.00 | 1.10K |
| 2026-09-14 | ¥2,790.00 | 0.00% | ¥2,790.00 | ¥2,800.00 | ¥2,790.00 | 1.10K |
| 2026-09-11 | ¥2,790.00 | -0.85% | ¥2,814.00 | ¥2,817.00 | ¥2,790.00 | 600 |
| 2026-09-10 | ¥2,814.00 | +0.86% | ¥2,817.00 | ¥2,817.00 | ¥2,782.00 | 1.00K |
| 2026-09-09 | ¥2,790.00 | +0.22% | ¥2,790.00 | ¥2,790.00 | ¥2,790.00 | 100 |
| 2026-09-08 | ¥2,784.00 | -0.68% | ¥2,804.00 | ¥2,804.00 | ¥2,784.00 | 2.00K |
| 2026-09-07 | ¥2,803.00 | +0.14% | ¥2,801.00 | ¥2,803.00 | ¥2,800.00 | 800 |
| 2026-09-04 | ¥2,799.00 | +0.65% | ¥2,799.00 | ¥2,799.00 | ¥2,799.00 | 300 |
| 2026-09-03 | ¥2,781.00 | -0.93% | ¥2,810.00 | ¥2,820.00 | ¥2,781.00 | 3.20K |
| 2026-09-02 | ¥2,807.00 | +0.25% | ¥2,805.00 | ¥2,807.00 | ¥2,790.00 | 1.40K |
| 2026-09-01 | ¥2,800.00 | 0.00% | ¥2,800.00 | ¥2,800.00 | ¥2,781.00 | 1.60K |
| 2026-08-31 | ¥2,800.00 | +0.14% | ¥2,796.00 | ¥2,800.00 | ¥2,796.00 | 400 |
| 2026-08-28 | ¥2,796.00 | +0.58% | ¥2,796.00 | ¥2,796.00 | ¥2,796.00 | 200 |
| 2026-08-27 | ¥2,780.00 | +0.54% | ¥2,766.00 | ¥2,780.00 | ¥2,766.00 | 600 |
| 2026-08-26 | ¥2,765.00 | -0.32% | ¥2,761.00 | ¥2,765.00 | ¥2,761.00 | 1.10K |
| 2026-08-25 | ¥2,774.00 | +0.07% | ¥2,772.00 | ¥2,774.00 | ¥2,772.00 | 200 |
| 2026-08-24 | ¥2,772.00 | -0.11% | ¥2,773.00 | ¥2,799.00 | ¥2,772.00 | 900 |
| 2026-08-21 | ¥2,775.00 | -0.89% | ¥2,775.00 | ¥2,775.00 | ¥2,775.00 | 200 |
| 2026-08-20 | ¥2,800.00 | 0.00% | ¥2,800.00 | ¥2,800.00 | ¥2,800.00 | 400 |
| 2026-08-19 | ¥2,800.00 | -0.04% | ¥2,801.00 | ¥2,801.00 | ¥2,800.00 | 300 |
| 2026-08-18 | ¥2,801.00 | -0.28% | ¥2,804.00 | ¥2,812.00 | ¥2,801.00 | 1.00K |
| 2026-08-17 | ¥2,809.00 | +0.32% | ¥2,811.00 | ¥2,811.00 | ¥2,800.00 | 300 |
| 2026-08-14 | ¥2,800.00 | 0.00% | ¥2,775.00 | ¥2,800.00 | ¥2,775.00 | 3.10K |
| 2026-08-13 | ¥2,800.00 | 0.00% | ¥2,800.00 | ¥2,800.00 | ¥2,800.00 | 0 |
| 2026-08-12 | ¥2,800.00 | 0.00% | ¥2,800.00 | ¥2,800.00 | ¥2,800.00 | 100 |
| 2026-08-10 | ¥2,800.00 | +0.36% | ¥2,798.00 | ¥2,800.00 | ¥2,798.00 | 200 |
| 2026-08-07 | ¥2,790.00 | +0.18% | ¥2,785.00 | ¥2,790.00 | ¥2,785.00 | 400 |
| 2026-08-06 | ¥2,785.00 | -1.07% | ¥2,785.00 | ¥2,785.00 | ¥2,785.00 | 100 |
| 2026-08-05 | ¥2,815.00 | 0.00% | ¥2,815.00 | ¥2,815.00 | ¥2,815.00 | 0 |
| 2026-08-04 | ¥2,815.00 | +1.08% | ¥2,782.00 | ¥2,815.00 | ¥2,780.00 | 1.90K |
| 2026-08-03 | ¥2,785.00 | -0.78% | ¥2,812.00 | ¥2,812.00 | ¥2,782.00 | 600 |
| 2026-07-31 | ¥2,807.00 | +0.32% | ¥2,786.00 | ¥2,815.00 | ¥2,786.00 | 400 |
| 2026-07-30 | ¥2,798.00 | +0.14% | ¥2,780.00 | ¥2,798.00 | ¥2,780.00 | 200 |
| 2026-07-29 | ¥2,794.00 | +0.47% | ¥2,786.00 | ¥2,794.00 | ¥2,786.00 | 500 |
| 2026-07-28 | ¥2,781.00 | -0.04% | ¥2,781.00 | ¥2,785.00 | ¥2,781.00 | 900 |
| 2026-07-27 | ¥2,782.00 | -0.50% | ¥2,799.00 | ¥2,799.00 | ¥2,782.00 | 800 |
| 2026-07-24 | ¥2,796.00 | -1.24% | ¥2,801.00 | ¥2,801.00 | ¥2,796.00 | 600 |
| 2026-07-23 | ¥2,831.00 | +1.14% | ¥2,810.00 | ¥2,831.00 | ¥2,810.00 | 500 |
| 2026-07-22 | ¥2,799.00 | -1.06% | ¥2,811.00 | ¥2,811.00 | ¥2,799.00 | 1.70K |
| 2026-07-21 | ¥2,829.00 | +1.00% | ¥2,822.00 | ¥2,830.00 | ¥2,801.00 | 800 |
| 2026-07-17 | ¥2,801.00 | -0.53% | ¥2,816.00 | ¥2,816.00 | ¥2,801.00 | 1.50K |
| 2026-07-16 | ¥2,816.00 | -0.39% | ¥2,827.00 | ¥2,827.00 | ¥2,800.00 | 1.60K |
| 2026-07-15 | ¥2,827.00 | +0.96% | ¥2,800.00 | ¥2,860.00 | ¥2,771.00 | 6.00K |
| 2026-07-14 | ¥2,800.00 | +1.19% | ¥2,789.00 | ¥2,800.00 | ¥2,770.00 | 400 |
| 2026-07-13 | ¥2,767.00 | -1.00% | ¥2,767.00 | ¥2,767.00 | ¥2,767.00 | 100 |
| 2026-07-10 | ¥2,795.00 | -0.14% | ¥2,808.00 | ¥2,808.00 | ¥2,795.00 | 200 |
| 2026-07-09 | ¥2,799.00 | +1.38% | ¥2,765.00 | ¥2,799.00 | ¥2,765.00 | 400 |
| 2026-07-08 | ¥2,761.00 | -0.97% | ¥2,780.00 | ¥2,780.00 | ¥2,761.00 | 200 |
| 2026-07-07 | ¥2,788.00 | +1.01% | ¥2,760.00 | ¥2,840.00 | ¥2,760.00 | 3.20K |
| 2026-07-06 | ¥2,760.00 | +0.66% | ¥2,750.00 | ¥2,760.00 | ¥2,742.00 | 1.10K |
| 2026-07-03 | ¥2,742.00 | +0.44% | ¥2,730.00 | ¥2,742.00 | ¥2,730.00 | 1.00K |
| 2026-07-02 | ¥2,730.00 | +1.11% | ¥2,710.00 | ¥2,730.00 | ¥2,710.00 | 900 |
| 2026-07-01 | ¥2,700.00 | +0.37% | ¥2,690.00 | ¥2,700.00 | ¥2,690.00 | 1.20K |
| 2026-06-30 | ¥2,690.00 | 0.00% | ¥2,690.00 | ¥2,690.00 | ¥2,690.00 | 300 |
| 2026-06-29 | ¥2,690.00 | +0.37% | ¥2,690.00 | ¥2,701.00 | ¥2,682.00 | 2.50K |
| 2026-06-26 | ¥2,680.00 | +0.34% | ¥2,671.00 | ¥2,680.00 | ¥2,666.00 | 1.50K |
| 2026-06-25 | ¥2,671.00 | 0.00% | ¥2,671.00 | ¥2,672.00 | ¥2,671.00 | 1.90K |
| 2026-06-24 | ¥2,671.00 | +0.07% | ¥2,698.00 | ¥2,698.00 | ¥2,671.00 | 1.00K |
| 2026-06-23 | ¥2,669.00 | -0.22% | ¥2,680.00 | ¥2,680.00 | ¥2,669.00 | 400 |
| 2026-06-22 | ¥2,675.00 | -0.19% | ¥2,680.00 | ¥2,685.00 | ¥2,671.00 | 1.90K |
| 2026-06-19 | ¥2,680.00 | -0.37% | ¥2,690.00 | ¥2,690.00 | ¥2,672.00 | 1.00K |
| 2026-06-18 | ¥2,690.00 | +0.22% | ¥2,689.00 | ¥2,690.00 | ¥2,685.00 | 1.30K |
| 2026-06-17 | ¥2,684.00 | -0.33% | ¥2,680.00 | ¥2,693.00 | ¥2,680.00 | 1.00K |
| 2026-06-16 | ¥2,693.00 | +0.15% | ¥2,678.00 | ¥2,693.00 | ¥2,677.00 | 1.70K |
| 2026-06-15 | ¥2,689.00 | -0.04% | ¥2,690.00 | ¥2,696.00 | ¥2,678.00 | 3.60K |
| 2026-06-12 | ¥2,690.00 | 0.00% | ¥2,690.00 | ¥2,690.00 | ¥2,690.00 | 1.10K |
| 2026-06-11 | ¥2,690.00 | 0.00% | ¥2,690.00 | ¥2,690.00 | ¥2,682.00 | 1.40K |
| 2026-06-10 | ¥2,690.00 | 0.00% | ¥2,690.00 | ¥2,712.00 | ¥2,690.00 | 2.30K |
| 2026-06-09 | ¥2,690.00 | -0.70% | ¥2,709.00 | ¥2,711.00 | ¥2,679.00 | 2.60K |
| 2026-06-08 | ¥2,709.00 | -0.11% | ¥2,706.00 | ¥2,740.00 | ¥2,680.00 | 5.50K |
| 2026-06-05 | ¥2,712.00 | +0.18% | ¥2,707.00 | ¥2,752.00 | ¥2,707.00 | 3.40K |
| 2026-06-04 | ¥2,707.00 | -0.29% | ¥2,721.00 | ¥2,721.00 | ¥2,706.00 | 2.20K |
| 2026-06-03 | ¥2,715.00 | +0.07% | ¥2,714.00 | ¥2,718.00 | ¥2,710.00 | 2.90K |
| 2026-06-02 | ¥2,713.00 | -0.84% | ¥2,736.00 | ¥2,736.00 | ¥2,707.00 | 3.80K |
| 2026-06-01 | ¥2,736.00 | -2.46% | ¥2,804.00 | ¥2,804.00 | ¥2,736.00 | 6.90K |
| 2026-05-29 | ¥2,805.00 | +0.14% | ¥2,814.00 | ¥2,815.00 | ¥2,790.00 | 10.10K |
| 2026-05-28 | ¥2,801.00 | -10.37% | ¥2,812.00 | ¥2,847.00 | ¥2,801.00 | 36.00K |
| 2026-05-27 | ¥3,125.00 | 0.00% | ¥3,100.00 | ¥3,135.00 | ¥3,100.00 | 9.50K |
| 2026-05-26 | ¥3,125.00 | +1.30% | ¥3,105.00 | ¥3,150.00 | ¥3,085.00 | 5.60K |
| 2026-05-25 | ¥3,085.00 | -0.32% | ¥3,070.00 | ¥3,125.00 | ¥3,070.00 | 3.90K |