tiprankstipranks
Trending News
More News >
Takamatsu Machinery Co., Ltd. (JP:6155)
:6155
Japanese Market
Advertisement

Takamatsu Machinery Co., Ltd. (6155) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 17, 2025
481.00
493.00
476.00
487.00
487.00
+1.46%
29,200
3.89
Jul 16, 2025
484.00
489.00
480.00
480.00
480.00
-0.83%
4,300
0.58
Jul 15, 2025
489.00
489.00
483.00
484.00
484.00
-1.22%
1,000
0.13
Jul 14, 2025
490.00
491.00
483.00
490.00
490.00
0.00%
18,100
2.43
Jul 11, 2025
491.00
491.00
487.00
490.00
490.00
+0.62%
9,500
1.30
Jul 10, 2025
491.00
491.00
487.00
487.00
487.00
0.00%
2,700
0.37
Jul 09, 2025
488.00
489.00
487.00
487.00
487.00
+0.41%
3,000
0.41
Jul 08, 2025
487.00
488.00
485.00
485.00
485.00
+0.21%
1,200
0.16
Jul 07, 2025
487.00
487.00
483.00
484.00
484.00
0.00%
2,200
0.28
Jul 04, 2025
482.00
484.00
482.00
484.00
484.00
+0.62%
600
0.08
Jul 03, 2025
487.00
487.00
480.00
481.00
481.00
-1.43%
3,800
0.49
Jul 02, 2025
488.00
492.00
485.00
488.00
488.00
0.00%
4,500
0.59
Jul 01, 2025
482.00
493.00
482.00
488.00
488.00
+0.62%
2,900
0.38
Jun 30, 2025
497.00
498.00
481.00
485.00
485.00
-1.42%
5,100
0.66
Jun 27, 2025
490.00
492.00
482.00
492.00
492.00
+5.58%
23,400
3.15
Jun 26, 2025
464.00
466.00
462.00
466.00
466.00
0.00%
4,700
0.63
Jun 25, 2025
469.00
469.00
461.00
466.00
466.00
0.00%
1,600
0.21
Jun 24, 2025
460.00
466.00
460.00
466.00
466.00
+1.30%
600
0.08
Jun 23, 2025
463.00
463.00
454.00
460.00
460.00
-2.13%
9,400
1.28
Jun 20, 2025
465.00
470.00
465.00
470.00
470.00
+1.08%
1,900
0.26
Jun 19, 2025
466.00
466.00
465.00
465.00
465.00
-0.85%
1,400
0.19
Jun 18, 2025
465.00
469.00
465.00
469.00
469.00
+1.74%
1,300
0.18
Jun 17, 2025
458.00
463.00
458.00
461.00
461.00
-0.65%
2,000
0.27
Jun 16, 2025
469.00
469.00
464.00
464.00
464.00
0.00%
1,100
0.15
Jun 13, 2025
465.00
465.00
464.00
464.00
464.00
-0.43%
1,000
0.13
Jun 12, 2025
466.00
471.00
466.00
466.00
466.00
-1.06%
7,700
1.01
Jun 11, 2025
468.00
471.00
466.00
471.00
471.00
+0.86%
5,800
0.77
Jun 10, 2025
469.00
469.00
466.00
467.00
467.00
+0.21%
3,300
0.44
Jun 09, 2025
467.00
467.00
465.00
466.00
466.00
+0.22%
3,300
0.44
Jun 06, 2025
475.00
516.00
464.00
465.00
465.00
-2.72%
105,300
17.66
Jun 05, 2025
478.00
478.00
478.00
478.00
478.00
0.00%
2,800
0.47
Jun 04, 2025
475.00
478.00
471.00
478.00
478.00
+1.27%
7,500
1.27
Jun 03, 2025
475.00
475.00
472.00
472.00
472.00
-0.63%
1,600
0.27
Jun 02, 2025
475.00
475.00
475.00
475.00
475.00
0.00%
1,300
0.22
May 30, 2025
473.00
475.00
471.00
475.00
475.00
0.00%
3,400
0.58
May 29, 2025
478.00
478.00
472.00
475.00
475.00
-0.63%
3,900
0.66
May 28, 2025
478.00
479.00
474.00
478.00
478.00
-0.21%
4,000
0.68
May 27, 2025
476.00
479.00
473.00
479.00
479.00
0.00%
2,400
0.40
May 26, 2025
471.00
479.00
471.00
479.00
479.00
+1.05%
1,300
0.22
May 23, 2025
469.00
475.00
469.00
474.00
474.00
+1.28%
1,800
0.30
May 22, 2025
464.00
468.00
462.00
468.00
468.00
-0.21%
1,500
0.25
May 21, 2025
471.00
478.00
465.00
469.00
469.00
-0.42%
4,200
0.68
May 20, 2025
472.00
477.00
471.00
471.00
471.00
-1.88%
600
0.10
May 19, 2025
456.00
482.00
456.00
480.00
480.00
+6.19%
11,800
1.93
May 16, 2025
471.00
482.00
450.00
452.00
452.00
-4.03%
43,000
7.58
May 15, 2025
475.00
475.00
470.00
471.00
471.00
-1.88%
3,500
0.61
May 14, 2025
475.00
480.00
475.00
480.00
480.00
+1.05%
1,700
0.30
May 13, 2025
484.00
487.00
470.00
475.00
475.00
-2.06%
7,400
1.30
May 12, 2025
483.00
485.00
474.00
485.00
485.00
+1.46%
12,000
2.17
May 09, 2025
486.00
486.00
473.00
478.00
478.00
-1.44%
8,700
1.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis