Takamatsu Machinery Co., Ltd.(JP:6155)
Â¥580.00-5.00 (-0.85%)
JP:6155
Takamatsu Machinery Co., Ltd. historical prices
Â¥580.00
At close:-5.00 (-0.85%)
Want to see JP:6155 full AI Analyst Report?
Takamatsu Machinery Co., Ltd. (6155) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 17,900 | 2.33 |
| Nov 10, 2026 | 585.00 | 590.00 | 573.00 | 585.00 | 585.00 | +7.73% | 72,900 | 10.71 |
| Nov 09, 2026 | 543.00 | 555.00 | 543.00 | 548.00 | 548.00 | +0.92% | 11,100 | 1.63 |
| Nov 06, 2026 | 534.00 | 543.00 | 514.00 | 543.00 | 543.00 | -0.18% | 15,400 | 2.35 |
| Nov 05, 2026 | 549.00 | 549.00 | 527.00 | 544.00 | 544.00 | +0.93% | 8,900 | 1.18 |
| Nov 04, 2026 | 545.00 | 546.00 | 526.00 | 539.00 | 539.00 | -0.74% | 9,300 | 1.16 |
| Nov 03, 2026 | 543.00 | 545.00 | 535.00 | 543.00 | 543.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 535.00 | 545.00 | 535.00 | 543.00 | 543.00 | +1.31% | 4,700 | 0.55 |
| Oct 30, 2026 | 550.00 | 550.00 | 535.00 | 536.00 | 536.00 | -2.90% | 20,400 | 2.45 |
| Oct 29, 2026 | 555.00 | 564.00 | 551.00 | 552.00 | 552.00 | -0.90% | 11,600 | 1.42 |
| Oct 28, 2026 | 564.00 | 564.00 | 553.00 | 557.00 | 557.00 | 0.00% | 9,700 | 1.20 |
| Oct 27, 2026 | 564.00 | 564.00 | 555.00 | 557.00 | 557.00 | -0.71% | 2,900 | 0.36 |
| Oct 26, 2026 | 567.00 | 567.00 | 552.00 | 561.00 | 561.00 | +0.36% | 32,400 | 4.28 |
| Oct 23, 2026 | 565.00 | 567.00 | 545.00 | 559.00 | 559.00 | -1.76% | 2,700 | 0.35 |
| Oct 22, 2026 | 567.00 | 572.00 | 563.00 | 569.00 | 569.00 | +0.71% | 2,600 | 0.34 |
| Oct 21, 2026 | 567.00 | 578.00 | 561.00 | 565.00 | 565.00 | +1.07% | 3,100 | 0.40 |
| Oct 20, 2026 | 555.00 | 570.00 | 555.00 | 559.00 | 559.00 | +0.18% | 13,600 | 1.80 |
| Oct 19, 2026 | 551.00 | 560.00 | 550.00 | 558.00 | 558.00 | +1.64% | 1,800 | 0.24 |
| Oct 16, 2026 | 547.00 | 560.00 | 543.00 | 549.00 | 549.00 | +1.10% | 10,800 | 1.46 |
| Oct 15, 2026 | 558.00 | 558.00 | 540.00 | 543.00 | 543.00 | -2.69% | 8,600 | 1.18 |
| Oct 14, 2026 | 558.00 | 559.00 | 546.00 | 558.00 | 558.00 | +0.36% | 10,000 | 1.37 |
| Oct 13, 2026 | 551.00 | 559.00 | 550.00 | 556.00 | 556.00 | +1.09% | 11,800 | 1.66 |
| Oct 12, 2026 | 550.00 | 551.00 | 544.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 551.00 | 551.00 | 544.00 | 550.00 | 550.00 | +0.73% | 3,400 | 0.46 |
| Oct 08, 2026 | 553.00 | 553.00 | 545.00 | 546.00 | 546.00 | -0.73% | 1,500 | 0.19 |
| Oct 07, 2026 | 549.00 | 550.00 | 545.00 | 550.00 | 550.00 | +0.55% | 2,600 | 0.33 |
| Oct 06, 2026 | 548.00 | 548.00 | 547.00 | 547.00 | 547.00 | +0.74% | 900 | 0.11 |
| Oct 05, 2026 | 546.00 | 549.00 | 543.00 | 543.00 | 543.00 | +0.18% | 2,100 | 0.26 |
| Oct 02, 2026 | 544.00 | 545.00 | 540.00 | 542.00 | 542.00 | -0.37% | 3,800 | 0.46 |
| Oct 01, 2026 | 539.00 | 544.00 | 539.00 | 544.00 | 544.00 | +0.18% | 1,600 | 0.19 |
| Sep 30, 2026 | 540.00 | 543.00 | 540.00 | 543.00 | 543.00 | +0.74% | 1,800 | 0.22 |
| Sep 29, 2026 | 539.00 | 540.00 | 535.00 | 539.00 | 539.00 | +0.19% | 900 | 0.11 |
| Sep 28, 2026 | 543.00 | 544.00 | 537.00 | 543.00 | 538.00 | +0.18% | 2,900 | 0.35 |
| Sep 25, 2026 | 546.00 | 546.00 | 518.00 | 542.00 | 537.01 | -0.18% | 17,800 | 2.17 |
| Sep 24, 2026 | 540.00 | 543.00 | 536.00 | 543.00 | 538.00 | +0.56% | 3,000 | 0.36 |
| Sep 23, 2026 | 540.00 | 540.00 | 532.00 | 540.00 | 535.03 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 540.00 | 540.00 | 532.00 | 540.00 | 535.03 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 540.00 | 540.00 | 532.00 | 540.00 | 535.03 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 538.00 | 540.00 | 532.00 | 540.00 | 535.03 | +0.19% | 10,000 | 1.17 |
| Sep 17, 2026 | 539.00 | 539.00 | 530.00 | 539.00 | 534.04 | 0.00% | 4,800 | 0.56 |
| Sep 16, 2026 | 539.00 | 539.00 | 532.00 | 539.00 | 534.04 | 0.00% | 4,300 | 0.50 |
| Sep 15, 2026 | 536.00 | 539.00 | 536.00 | 539.00 | 534.04 | 0.00% | 600 | 0.07 |
| Sep 14, 2026 | 535.00 | 539.00 | 532.00 | 539.00 | 534.04 | 0.00% | 11,800 | 1.38 |
| Sep 11, 2026 | 542.00 | 542.00 | 528.00 | 539.00 | 534.04 | -0.55% | 16,900 | 2.03 |
| Sep 10, 2026 | 546.00 | 546.00 | 540.00 | 542.00 | 537.01 | +0.18% | 3,000 | 0.36 |
| Sep 09, 2026 | 546.00 | 546.00 | 539.00 | 541.00 | 536.02 | 0.00% | 1,400 | 0.17 |
| Sep 08, 2026 | 545.00 | 545.00 | 539.00 | 541.00 | 536.02 | +0.37% | 1,700 | 0.20 |
| Sep 07, 2026 | 541.00 | 544.00 | 538.00 | 539.00 | 534.04 | +0.75% | 3,300 | 0.39 |
| Sep 04, 2026 | 535.00 | 538.00 | 531.00 | 535.00 | 530.07 | 0.00% | 7,100 | 0.84 |
| Sep 03, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 530.07 | -0.19% | 8,700 | 1.03 |
