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
Oct 20, 2025
460.00
462.00
460.00
460.00
460.00
0.00%
9,400
1.06
Oct 17, 2025
452.00
465.00
451.00
460.00
460.00
+0.88%
7,000
0.80
Oct 16, 2025
453.00
458.00
453.00
456.00
456.00
+0.88%
3,400
0.38
Oct 15, 2025
448.00
456.00
448.00
452.00
452.00
+0.89%
900
0.10
Oct 14, 2025
459.00
469.00
445.00
448.00
448.00
-2.61%
17,300
1.94
Oct 10, 2025
461.00
461.00
456.00
460.00
460.00
0.00%
3,800
0.43
Oct 09, 2025
464.00
464.00
457.00
460.00
460.00
-0.22%
2,900
0.33
Oct 08, 2025
459.00
474.00
458.00
461.00
461.00
+0.66%
18,500
2.15
Oct 07, 2025
459.00
459.00
455.00
458.00
458.00
+0.66%
4,300
0.50
Oct 06, 2025
457.00
458.00
455.00
455.00
455.00
-2.57%
14,400
1.72
Oct 03, 2025
457.00
469.00
456.00
467.00
467.00
+1.97%
40,000
5.11
Oct 02, 2025
462.00
463.00
457.00
458.00
458.00
-1.29%
3,500
0.45
Oct 01, 2025
466.00
466.00
462.00
464.00
464.00
-0.43%
7,100
0.91
Sep 30, 2025
470.00
472.00
463.00
466.00
466.00
-1.27%
9,800
1.23
Sep 29, 2025
480.00
483.00
472.00
472.00
472.00
-1.87%
12,400
1.58
Sep 26, 2025
484.00
486.00
481.00
486.00
481.00
+2.09%
9,400
1.21
Sep 25, 2025
480.00
485.00
479.00
481.00
476.05
-0.41%
11,800
1.56
Sep 24, 2025
490.00
492.00
487.00
488.00
482.98
+0.63%
3,900
0.51
Sep 22, 2025
490.00
491.00
487.00
490.00
484.96
+0.22%
4,300
0.56
Sep 19, 2025
490.00
494.00
487.00
494.00
488.92
+1.86%
13,100
1.76
Sep 18, 2025
493.00
493.00
488.00
490.00
484.96
-0.18%
6,100
0.83
Sep 17, 2025
502.00
502.00
496.00
496.00
490.90
-0.96%
5,100
0.70
Sep 16, 2025
509.00
509.00
500.00
506.00
500.79
+0.05%
3,300
0.45
Sep 12, 2025
510.00
515.00
497.00
511.00
505.74
-0.13%
15,900
2.26
Sep 11, 2025
502.00
517.00
501.00
517.00
511.68
+4.06%
19,900
2.91
Sep 10, 2025
497.00
525.00
495.00
502.00
496.84
+2.47%
65,600
11.13
Sep 09, 2025
497.00
498.00
494.00
495.00
489.91
+0.63%
3,500
0.59
Sep 08, 2025
498.00
500.00
496.00
497.00
491.89
+1.24%
2,900
0.49
Sep 05, 2025
500.00
500.00
496.00
496.00
490.90
+0.03%
1,700
0.23
Sep 04, 2025
500.00
502.00
495.00
501.00
495.84
+1.04%
9,600
1.29
Sep 03, 2025
499.00
503.00
499.00
501.00
495.84
+0.84%
11,600
1.57
Sep 02, 2025
498.00
505.00
494.00
502.00
496.84
+1.85%
9,200
1.27
Sep 01, 2025
498.00
500.00
484.00
498.00
492.88
+1.04%
8,200
1.15
Aug 29, 2025
490.00
500.00
490.00
498.00
492.88
+2.69%
17,300
2.50
Aug 28, 2025
490.00
490.00
489.00
490.00
484.96
+1.25%
3,400
0.49
Aug 27, 2025
490.00
491.00
487.00
489.00
483.97
+0.42%
4,200
0.61
Aug 26, 2025
499.00
499.00
492.00
492.00
486.94
-0.38%
1,500
0.22
Aug 25, 2025
500.00
500.00
494.00
499.00
493.87
+0.44%
1,200
0.17
Aug 22, 2025
500.00
502.00
493.00
502.00
496.84
+3.51%
20,100
3.02
Aug 21, 2025
484.00
490.00
475.00
490.00
484.96
+2.29%
18,600
2.92
Aug 20, 2025
485.00
489.00
482.00
484.00
479.02
+0.62%
18,000
2.92
Aug 19, 2025
487.00
487.00
485.00
486.00
481.00
+0.21%
900
0.15
Aug 18, 2025
490.00
490.00
488.00
490.00
484.96
+1.25%
2,700
0.43
Aug 15, 2025
490.00
490.00
483.00
489.00
483.97
+0.83%
1,900
0.27
Aug 14, 2025
493.00
493.00
482.00
490.00
484.96
+1.04%
9,100
1.33
Aug 13, 2025
490.00
493.00
483.00
490.00
484.96
+1.04%
6,100
0.90
Aug 12, 2025
503.00
503.00
482.00
490.00
484.96
-1.38%
17,100
2.58
Aug 08, 2025
496.00
502.00
495.00
502.00
496.84
+1.44%
8,000
1.19
Aug 07, 2025
500.00
500.00
495.00
500.00
494.86
+1.04%
3,500
0.52
Aug 06, 2025
500.00
500.00
496.00
500.00
494.86
+1.04%
2,800
0.40
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