Takamatsu Machinery Co., Ltd. 6155
TSE · Japan · Producer Manufacturing
¥542.00-2.00 (-0.37%)
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 | ¥542.00 | -0.37% | ¥544.00 | ¥545.00 | ¥540.00 | 3.80K |
| 2026-10-01 | ¥544.00 | +0.18% | ¥539.00 | ¥544.00 | ¥539.00 | 1.60K |
| 2026-09-30 | ¥543.00 | +0.74% | ¥540.00 | ¥543.00 | ¥540.00 | 1.80K |
| 2026-09-29 | ¥539.00 | -0.74% | ¥539.00 | ¥540.00 | ¥535.00 | 900 |
| 2026-09-28 | ¥543.00 | +0.18% | ¥543.00 | ¥544.00 | ¥537.00 | 2.90K |
| 2026-09-25 | ¥542.00 | -0.18% | ¥546.00 | ¥546.00 | ¥518.00 | 17.80K |
| 2026-09-24 | ¥543.00 | +0.56% | ¥540.00 | ¥543.00 | ¥536.00 | 3.00K |
| 2026-09-18 | ¥540.00 | +0.19% | ¥538.00 | ¥540.00 | ¥532.00 | 10.00K |
| 2026-09-17 | ¥539.00 | 0.00% | ¥539.00 | ¥539.00 | ¥530.00 | 4.80K |
| 2026-09-16 | ¥539.00 | 0.00% | ¥539.00 | ¥539.00 | ¥532.00 | 4.30K |
| 2026-09-15 | ¥539.00 | 0.00% | ¥536.00 | ¥539.00 | ¥536.00 | 600 |
| 2026-09-14 | ¥539.00 | 0.00% | ¥535.00 | ¥539.00 | ¥532.00 | 11.80K |
| 2026-09-11 | ¥539.00 | -0.55% | ¥542.00 | ¥542.00 | ¥528.00 | 16.90K |
| 2026-09-10 | ¥542.00 | +0.18% | ¥546.00 | ¥546.00 | ¥540.00 | 3.00K |
| 2026-09-09 | ¥541.00 | 0.00% | ¥546.00 | ¥546.00 | ¥539.00 | 1.40K |
| 2026-09-08 | ¥541.00 | +0.37% | ¥545.00 | ¥545.00 | ¥539.00 | 1.70K |
| 2026-09-07 | ¥539.00 | +0.75% | ¥541.00 | ¥544.00 | ¥538.00 | 3.30K |
| 2026-09-04 | ¥535.00 | 0.00% | ¥535.00 | ¥538.00 | ¥531.00 | 7.10K |
| 2026-09-03 | ¥535.00 | -0.19% | ¥535.00 | ¥535.00 | ¥530.00 | 8.70K |
| 2026-09-02 | ¥536.00 | -0.56% | ¥539.00 | ¥539.00 | ¥530.00 | 5.70K |
| 2026-09-01 | ¥539.00 | 0.00% | ¥535.00 | ¥544.00 | ¥530.00 | 15.80K |
| 2026-08-31 | ¥539.00 | -0.37% | ¥538.00 | ¥544.00 | ¥537.00 | 900 |
| 2026-08-28 | ¥541.00 | -0.18% | ¥543.00 | ¥543.00 | ¥537.00 | 3.90K |
| 2026-08-27 | ¥542.00 | +0.93% | ¥536.00 | ¥543.00 | ¥536.00 | 1.00K |
| 2026-08-26 | ¥537.00 | -1.29% | ¥540.00 | ¥550.00 | ¥530.00 | 12.40K |
| 2026-08-25 | ¥544.00 | +1.30% | ¥537.00 | ¥548.00 | ¥535.00 | 3.90K |
| 2026-08-24 | ¥537.00 | +0.37% | ¥540.00 | ¥546.00 | ¥529.00 | 9.00K |
| 2026-08-21 | ¥535.00 | -2.55% | ¥549.00 | ¥549.00 | ¥535.00 | 4.90K |
| 2026-08-20 | ¥549.00 | +1.29% | ¥552.00 | ¥554.00 | ¥542.00 | 6.30K |
| 2026-08-19 | ¥542.00 | +1.50% | ¥535.00 | ¥550.00 | ¥528.00 | 11.70K |
| 2026-08-18 | ¥534.00 | -2.02% | ¥545.00 | ¥545.00 | ¥534.00 | 900 |
| 2026-08-17 | ¥545.00 | 0.00% | ¥543.00 | ¥548.00 | ¥537.00 | 6.90K |
| 2026-08-14 | ¥545.00 | +2.06% | ¥539.00 | ¥556.00 | ¥532.00 | 20.30K |
| 2026-08-13 | ¥534.00 | -0.56% | ¥530.00 | ¥541.00 | ¥529.00 | 18.10K |
| 2026-08-12 | ¥537.00 | -0.19% | ¥534.00 | ¥537.00 | ¥518.00 | 10.70K |
| 2026-08-10 | ¥538.00 | +3.66% | ¥539.00 | ¥540.00 | ¥519.00 | 69.70K |
| 2026-08-07 | ¥519.00 | +2.98% | ¥504.00 | ¥525.00 | ¥504.00 | 41.00K |
| 2026-08-06 | ¥504.00 | -0.98% | ¥506.00 | ¥508.00 | ¥483.00 | 32.10K |
| 2026-08-05 | ¥509.00 | -1.17% | ¥513.00 | ¥513.00 | ¥508.00 | 6.10K |
| 2026-08-04 | ¥515.00 | 0.00% | ¥515.00 | ¥515.00 | ¥504.00 | 4.90K |
| 2026-08-03 | ¥515.00 | -0.77% | ¥518.00 | ¥518.00 | ¥515.00 | 900 |
| 2026-07-31 | ¥519.00 | +0.19% | ¥514.00 | ¥520.00 | ¥514.00 | 7.60K |
| 2026-07-30 | ¥518.00 | +0.97% | ¥513.00 | ¥518.00 | ¥513.00 | 1.10K |
| 2026-07-29 | ¥513.00 | 0.00% | ¥513.00 | ¥513.00 | ¥513.00 | 500 |
| 2026-07-28 | ¥513.00 | -0.77% | ¥517.00 | ¥520.00 | ¥500.00 | 9.20K |
| 2026-07-27 | ¥517.00 | +1.77% | ¥508.00 | ¥517.00 | ¥506.00 | 6.20K |
| 2026-07-24 | ¥508.00 | -0.20% | ¥509.00 | ¥513.00 | ¥506.00 | 3.00K |
| 2026-07-23 | ¥509.00 | -0.78% | ¥511.00 | ¥511.00 | ¥509.00 | 1.70K |
| 2026-07-22 | ¥513.00 | -0.19% | ¥504.00 | ¥513.00 | ¥503.00 | 900 |
| 2026-07-21 | ¥514.00 | +3.84% | ¥513.00 | ¥514.00 | ¥496.00 | 2.80K |
| 2026-07-17 | ¥495.00 | -3.51% | ¥507.00 | ¥510.00 | ¥483.00 | 10.70K |
| 2026-07-16 | ¥513.00 | 0.00% | ¥519.00 | ¥519.00 | ¥501.00 | 2.40K |
| 2026-07-15 | ¥513.00 | +2.40% | ¥501.00 | ¥515.00 | ¥501.00 | 10.80K |
| 2026-07-14 | ¥501.00 | -2.34% | ¥505.00 | ¥510.00 | ¥490.00 | 11.00K |
| 2026-07-13 | ¥513.00 | -1.35% | ¥520.00 | ¥520.00 | ¥501.00 | 28.40K |
| 2026-07-10 | ¥520.00 | +2.16% | ¥509.00 | ¥520.00 | ¥508.00 | 11.70K |
| 2026-07-09 | ¥509.00 | +0.79% | ¥506.00 | ¥509.00 | ¥500.00 | 4.30K |
| 2026-07-08 | ¥505.00 | +1.81% | ¥500.00 | ¥505.00 | ¥497.00 | 5.50K |
| 2026-07-07 | ¥496.00 | +1.02% | ¥493.00 | ¥499.00 | ¥491.00 | 9.70K |
| 2026-07-06 | ¥491.00 | -0.81% | ¥495.00 | ¥496.00 | ¥491.00 | 6.40K |
| 2026-07-03 | ¥495.00 | 0.00% | ¥491.00 | ¥495.00 | ¥490.00 | 5.90K |
| 2026-07-02 | ¥495.00 | +0.41% | ¥493.00 | ¥495.00 | ¥493.00 | 1.10K |
| 2026-07-01 | ¥493.00 | -0.20% | ¥486.00 | ¥494.00 | ¥480.00 | 6.90K |
| 2026-06-30 | ¥494.00 | 0.00% | ¥494.00 | ¥494.00 | ¥481.00 | 5.40K |
| 2026-06-29 | ¥494.00 | -0.20% | ¥494.00 | ¥495.00 | ¥480.00 | 13.20K |
| 2026-06-26 | ¥495.00 | +1.43% | ¥489.00 | ¥495.00 | ¥488.00 | 8.90K |
| 2026-06-25 | ¥488.00 | +1.67% | ¥480.00 | ¥490.00 | ¥478.00 | 10.10K |
| 2026-06-24 | ¥480.00 | 0.00% | ¥480.00 | ¥480.00 | ¥480.00 | 0 |
| 2026-06-23 | ¥480.00 | +0.21% | ¥479.00 | ¥480.00 | ¥479.00 | 1.40K |
| 2026-06-22 | ¥479.00 | +2.57% | ¥470.00 | ¥480.00 | ¥470.00 | 4.80K |
| 2026-06-19 | ¥467.00 | -0.21% | ¥460.00 | ¥467.00 | ¥460.00 | 11.00K |
| 2026-06-18 | ¥468.00 | -1.06% | ¥475.00 | ¥476.00 | ¥460.00 | 4.20K |
| 2026-06-17 | ¥473.00 | 0.00% | ¥474.00 | ¥474.00 | ¥470.00 | 1.10K |
| 2026-06-16 | ¥473.00 | -0.21% | ¥474.00 | ¥474.00 | ¥466.00 | 5.10K |
| 2026-06-15 | ¥474.00 | -0.63% | ¥472.00 | ¥478.00 | ¥464.00 | 3.90K |
| 2026-06-12 | ¥477.00 | 0.00% | ¥475.00 | ¥483.00 | ¥475.00 | 6.60K |
| 2026-06-11 | ¥477.00 | -0.21% | ¥478.00 | ¥480.00 | ¥470.00 | 4.80K |
| 2026-06-10 | ¥478.00 | -0.21% | ¥479.00 | ¥479.00 | ¥470.00 | 3.70K |
| 2026-06-09 | ¥479.00 | +2.35% | ¥468.00 | ¥479.00 | ¥463.00 | 4.00K |
| 2026-06-08 | ¥468.00 | -0.85% | ¥469.00 | ¥474.00 | ¥460.00 | 8.60K |
| 2026-06-05 | ¥472.00 | -1.67% | ¥483.00 | ¥483.00 | ¥460.00 | 11.20K |
| 2026-06-04 | ¥480.00 | +0.21% | ¥475.00 | ¥480.00 | ¥473.00 | 1.10K |
| 2026-06-03 | ¥479.00 | -0.21% | ¥484.00 | ¥484.00 | ¥475.00 | 900 |
| 2026-06-02 | ¥480.00 | 0.00% | ¥475.00 | ¥484.00 | ¥475.00 | 3.60K |
| 2026-06-01 | ¥480.00 | -0.83% | ¥482.00 | ¥484.00 | ¥474.00 | 2.70K |
| 2026-05-29 | ¥484.00 | +0.41% | ¥482.00 | ¥486.00 | ¥471.00 | 18.60K |
| 2026-05-28 | ¥482.00 | -1.43% | ¥485.00 | ¥489.00 | ¥480.00 | 3.30K |
| 2026-05-27 | ¥489.00 | -0.20% | ¥490.00 | ¥490.00 | ¥488.00 | 1.30K |
| 2026-05-26 | ¥490.00 | +1.45% | ¥490.00 | ¥494.00 | ¥482.00 | 12.70K |
| 2026-05-25 | ¥483.00 | +1.05% | ¥478.00 | ¥488.00 | ¥477.00 | 4.00K |