Taihei Machinery Works, Ltd. 6342
TSE · Japan · Producer Manufacturing
¥2,870.00+1.00 (+0.03%)
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 | ¥2,870.00 | +0.03% | ¥2,870.00 | ¥2,870.00 | ¥2,870.00 | 100 |
| 2026-10-01 | ¥2,869.00 | -0.86% | ¥2,844.00 | ¥2,890.00 | ¥2,844.00 | 700 |
| 2026-09-30 | ¥2,894.00 | +1.54% | ¥2,875.00 | ¥2,894.00 | ¥2,875.00 | 300 |
| 2026-09-29 | ¥2,850.00 | -2.20% | ¥2,850.00 | ¥2,850.00 | ¥2,850.00 | 300 |
| 2026-09-28 | ¥2,914.00 | +1.15% | ¥2,883.00 | ¥2,914.00 | ¥2,883.00 | 200 |
| 2026-09-25 | ¥2,881.00 | -2.41% | ¥2,915.00 | ¥2,915.00 | ¥2,881.00 | 600 |
| 2026-09-24 | ¥2,952.00 | +1.44% | ¥2,910.00 | ¥2,952.00 | ¥2,901.00 | 800 |
| 2026-09-18 | ¥2,910.00 | 0.00% | ¥2,910.00 | ¥2,910.00 | ¥2,910.00 | 0 |
| 2026-09-17 | ¥2,910.00 | 0.00% | ¥2,910.00 | ¥2,910.00 | ¥2,910.00 | 0 |
| 2026-09-16 | ¥2,910.00 | -0.41% | ¥2,941.00 | ¥2,941.00 | ¥2,900.00 | 600 |
| 2026-09-15 | ¥2,922.00 | +1.74% | ¥2,922.00 | ¥2,922.00 | ¥2,922.00 | 200 |
| 2026-09-14 | ¥2,872.00 | 0.00% | ¥2,872.00 | ¥2,872.00 | ¥2,872.00 | 200 |
| 2026-09-11 | ¥2,872.00 | +0.31% | ¥2,860.00 | ¥2,911.00 | ¥2,860.00 | 1.30K |
| 2026-09-10 | ¥2,863.00 | -1.38% | ¥2,864.00 | ¥2,864.00 | ¥2,863.00 | 200 |
| 2026-09-09 | ¥2,903.00 | 0.00% | ¥2,903.00 | ¥2,904.00 | ¥2,903.00 | 300 |
| 2026-09-08 | ¥2,903.00 | -1.09% | ¥2,935.00 | ¥2,953.00 | ¥2,903.00 | 1.60K |
| 2026-09-07 | ¥2,935.00 | -1.11% | ¥2,951.00 | ¥2,963.00 | ¥2,935.00 | 700 |
| 2026-09-04 | ¥2,968.00 | 0.00% | ¥2,968.00 | ¥2,968.00 | ¥2,968.00 | 0 |
| 2026-09-03 | ¥2,968.00 | -1.23% | ¥3,020.00 | ¥3,020.00 | ¥2,951.00 | 900 |
| 2026-09-02 | ¥3,005.00 | -0.50% | ¥3,010.00 | ¥3,010.00 | ¥2,940.00 | 700 |
| 2026-09-01 | ¥3,020.00 | +1.51% | ¥3,010.00 | ¥3,040.00 | ¥3,010.00 | 600 |
| 2026-08-31 | ¥2,975.00 | +2.48% | ¥2,903.00 | ¥2,975.00 | ¥2,903.00 | 1.40K |
| 2026-08-28 | ¥2,903.00 | -0.31% | ¥2,903.00 | ¥2,903.00 | ¥2,900.00 | 600 |
| 2026-08-27 | ¥2,912.00 | -1.62% | ¥2,930.00 | ¥3,010.00 | ¥2,905.00 | 4.60K |
| 2026-08-26 | ¥2,960.00 | -0.03% | ¥3,015.00 | ¥3,015.00 | ¥2,950.00 | 1.10K |
| 2026-08-25 | ¥2,961.00 | -2.12% | ¥2,958.00 | ¥2,961.00 | ¥2,958.00 | 300 |
| 2026-08-24 | ¥3,025.00 | -0.98% | ¥3,125.00 | ¥3,125.00 | ¥3,020.00 | 2.00K |
| 2026-08-21 | ¥3,055.00 | +1.83% | ¥3,010.00 | ¥3,075.00 | ¥3,010.00 | 3.20K |
| 2026-08-20 | ¥3,000.00 | +0.98% | ¥3,000.00 | ¥3,000.00 | ¥2,951.00 | 1.40K |
| 2026-08-19 | ¥2,971.00 | -1.46% | ¥3,000.00 | ¥3,000.00 | ¥2,971.00 | 600 |
| 2026-08-18 | ¥3,015.00 | +2.31% | ¥2,997.00 | ¥3,070.00 | ¥2,997.00 | 600 |
| 2026-08-17 | ¥2,947.00 | -0.97% | ¥2,950.00 | ¥2,950.00 | ¥2,947.00 | 400 |
| 2026-08-14 | ¥2,976.00 | -3.06% | ¥3,010.00 | ¥3,010.00 | ¥2,976.00 | 300 |
| 2026-08-13 | ¥3,070.00 | -0.16% | ¥3,015.00 | ¥3,075.00 | ¥3,000.00 | 1.30K |
| 2026-08-12 | ¥3,075.00 | +0.49% | ¥3,060.00 | ¥3,075.00 | ¥3,015.00 | 1.10K |
| 2026-08-10 | ¥3,060.00 | +5.81% | ¥2,894.00 | ¥3,085.00 | ¥2,860.00 | 7.40K |
| 2026-08-07 | ¥2,892.00 | 0.00% | ¥2,892.00 | ¥2,892.00 | ¥2,892.00 | 0 |
| 2026-08-06 | ¥2,892.00 | -0.03% | ¥2,892.00 | ¥2,892.00 | ¥2,892.00 | 100 |
| 2026-08-05 | ¥2,893.00 | +1.72% | ¥2,815.00 | ¥2,897.00 | ¥2,815.00 | 3.80K |
| 2026-08-04 | ¥2,844.00 | 0.00% | ¥2,844.00 | ¥2,844.00 | ¥2,844.00 | 100 |
| 2026-08-03 | ¥2,844.00 | -0.28% | ¥2,844.00 | ¥2,844.00 | ¥2,844.00 | 200 |
| 2026-07-31 | ¥2,852.00 | +0.14% | ¥2,845.00 | ¥2,897.00 | ¥2,845.00 | 3.10K |
| 2026-07-30 | ¥2,848.00 | -0.28% | ¥2,848.00 | ¥2,859.00 | ¥2,844.00 | 600 |
| 2026-07-29 | ¥2,856.00 | -0.70% | ¥2,845.00 | ¥2,909.00 | ¥2,845.00 | 1.10K |
| 2026-07-28 | ¥2,876.00 | +1.23% | ¥2,876.00 | ¥2,876.00 | ¥2,876.00 | 500 |
| 2026-07-27 | ¥2,841.00 | 0.00% | ¥2,841.00 | ¥2,841.00 | ¥2,841.00 | 0 |
| 2026-07-24 | ¥2,841.00 | -0.18% | ¥2,841.00 | ¥2,841.00 | ¥2,841.00 | 300 |
| 2026-07-23 | ¥2,846.00 | 0.00% | ¥2,846.00 | ¥2,846.00 | ¥2,846.00 | 0 |
| 2026-07-22 | ¥2,846.00 | 0.00% | ¥2,846.00 | ¥2,846.00 | ¥2,846.00 | 0 |
| 2026-07-21 | ¥2,846.00 | +0.39% | ¥2,885.00 | ¥2,885.00 | ¥2,835.00 | 5.00K |
| 2026-07-17 | ¥2,835.00 | 0.00% | ¥2,809.00 | ¥2,845.00 | ¥2,809.00 | 1.00K |
| 2026-07-16 | ¥2,835.00 | +0.67% | ¥2,816.00 | ¥2,835.00 | ¥2,795.00 | 900 |
| 2026-07-15 | ¥2,816.00 | +0.82% | ¥2,794.00 | ¥2,825.00 | ¥2,794.00 | 1.30K |
| 2026-07-14 | ¥2,793.00 | -1.48% | ¥2,790.00 | ¥2,830.00 | ¥2,790.00 | 2.40K |
| 2026-07-13 | ¥2,835.00 | +1.25% | ¥2,800.00 | ¥2,835.00 | ¥2,800.00 | 1.20K |
| 2026-07-10 | ¥2,800.00 | -0.25% | ¥2,782.00 | ¥2,800.00 | ¥2,778.00 | 300 |
| 2026-07-09 | ¥2,807.00 | 0.00% | ¥2,807.00 | ¥2,807.00 | ¥2,807.00 | 0 |
| 2026-07-08 | ¥2,807.00 | +0.54% | ¥2,792.00 | ¥2,809.00 | ¥2,776.00 | 1.20K |
| 2026-07-07 | ¥2,792.00 | -0.61% | ¥2,792.00 | ¥2,807.00 | ¥2,788.00 | 800 |
| 2026-07-06 | ¥2,809.00 | -0.14% | ¥2,775.00 | ¥2,814.00 | ¥2,772.00 | 2.40K |
| 2026-07-03 | ¥2,813.00 | +0.82% | ¥2,766.00 | ¥2,816.00 | ¥2,766.00 | 1.30K |
| 2026-07-02 | ¥2,790.00 | +1.27% | ¥2,771.00 | ¥2,808.00 | ¥2,770.00 | 600 |
| 2026-07-01 | ¥2,755.00 | -1.78% | ¥2,755.00 | ¥2,755.00 | ¥2,755.00 | 200 |
| 2026-06-30 | ¥2,805.00 | +1.63% | ¥2,800.00 | ¥2,806.00 | ¥2,751.00 | 4.80K |
| 2026-06-29 | ¥2,760.00 | +1.73% | ¥2,758.00 | ¥2,760.00 | ¥2,758.00 | 1.60K |
| 2026-06-26 | ¥2,713.00 | -0.66% | ¥2,713.00 | ¥2,713.00 | ¥2,713.00 | 100 |
| 2026-06-25 | ¥2,731.00 | +2.55% | ¥2,700.00 | ¥2,760.00 | ¥2,700.00 | 6.30K |
| 2026-06-24 | ¥2,663.00 | 0.00% | ¥2,663.00 | ¥2,663.00 | ¥2,663.00 | 200 |
| 2026-06-23 | ¥2,663.00 | -1.33% | ¥2,670.00 | ¥2,680.00 | ¥2,658.00 | 700 |
| 2026-06-22 | ¥2,699.00 | +0.86% | ¥2,677.00 | ¥2,699.00 | ¥2,675.00 | 1.10K |
| 2026-06-19 | ¥2,676.00 | 0.00% | ¥2,720.00 | ¥2,769.00 | ¥2,676.00 | 1.20K |
| 2026-06-18 | ¥2,676.00 | -0.56% | ¥2,678.00 | ¥2,728.00 | ¥2,676.00 | 600 |
| 2026-06-17 | ¥2,691.00 | -1.68% | ¥2,691.00 | ¥2,691.00 | ¥2,691.00 | 100 |
| 2026-06-16 | ¥2,737.00 | +1.86% | ¥2,737.00 | ¥2,737.00 | ¥2,737.00 | 100 |
| 2026-06-15 | ¥2,687.00 | +0.34% | ¥2,678.00 | ¥2,729.00 | ¥2,678.00 | 900 |
| 2026-06-12 | ¥2,678.00 | +0.07% | ¥2,678.00 | ¥2,678.00 | ¥2,678.00 | 100 |
| 2026-06-11 | ¥2,676.00 | -0.89% | ¥2,700.00 | ¥2,700.00 | ¥2,676.00 | 200 |
| 2026-06-10 | ¥2,700.00 | -2.24% | ¥2,761.00 | ¥2,799.00 | ¥2,700.00 | 3.70K |
| 2026-06-09 | ¥2,762.00 | 0.00% | ¥2,762.00 | ¥2,762.00 | ¥2,762.00 | 0 |
| 2026-06-08 | ¥2,762.00 | +0.04% | ¥2,761.00 | ¥2,762.00 | ¥2,761.00 | 200 |
| 2026-06-05 | ¥2,761.00 | -1.29% | ¥2,769.00 | ¥2,793.00 | ¥2,761.00 | 800 |
| 2026-06-04 | ¥2,797.00 | -0.07% | ¥2,798.00 | ¥2,798.00 | ¥2,757.00 | 1.70K |
| 2026-06-03 | ¥2,799.00 | +0.57% | ¥2,798.00 | ¥2,799.00 | ¥2,783.00 | 700 |
| 2026-06-02 | ¥2,783.00 | 0.00% | ¥2,783.00 | ¥2,799.00 | ¥2,783.00 | 700 |
| 2026-06-01 | ¥2,783.00 | 0.00% | ¥2,783.00 | ¥2,783.00 | ¥2,783.00 | 100 |
| 2026-05-29 | ¥2,783.00 | +0.80% | ¥2,761.00 | ¥2,800.00 | ¥2,761.00 | 600 |
| 2026-05-28 | ¥2,761.00 | -1.36% | ¥2,800.00 | ¥2,819.00 | ¥2,761.00 | 1.30K |
| 2026-05-27 | ¥2,799.00 | +0.54% | ¥2,766.00 | ¥2,800.00 | ¥2,765.00 | 3.00K |
| 2026-05-26 | ¥2,784.00 | +0.25% | ¥2,776.00 | ¥2,784.00 | ¥2,756.00 | 700 |
| 2026-05-25 | ¥2,777.00 | +0.80% | ¥2,760.00 | ¥2,777.00 | ¥2,754.00 | 1.00K |