Takisawa Machine Tool Co., Ltd. - 6121.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 29, 2024	2,595	2,599	2,599	2,599	2,595	4,700
January 26, 2024	2,595	2,595	2,595	2,596	2,595	3,500
January 25, 2024	2,595	2,595	2,595	2,596	2,595	3,800
January 24, 2024	2,595	2,595	2,595	2,595	2,595	2,400
January 23, 2024	2,595	2,596	2,596	2,598	2,595	3,500
January 22, 2024	2,596	2,595	2,595	2,596	2,595	6,100
January 19, 2024	2,596	2,595	2,595	2,596	2,595	4,200
January 18, 2024	2,595	2,595	2,595	2,596	2,595	25,600
January 17, 2024	2,595	2,594	2,594	2,596	2,594	57,100
January 16, 2024	2,595	2,595	2,595	2,599	2,595	16,400
January 15, 2024	2,595	2,595	2,595	2,596	2,595	1,700
January 12, 2024	2,596	2,597	2,597	2,597	2,596	4,600
January 11, 2024	2,598	2,596	2,596	2,598	2,596	800
January 10, 2024	2,600	2,597	2,597	2,600	2,596	600
January 09, 2024	2,600	2,600	2,600	2,601	2,596	6,800
January 05, 2024	2,596	2,596	2,596	2,597	2,596	3,000
January 04, 2024	2,596	2,595	2,595	2,597	2,595	1,800
December 29, 2023	2,595	2,595	2,595	2,597	2,595	10,200
December 28, 2023	2,596	2,595	2,595	2,597	2,595	6,000
December 27, 2023	2,596	2,598	2,598	2,598	2,595	3,800
December 26, 2023	2,596	2,597	2,597	2,597	2,595	1,700
December 25, 2023	2,594	2,596	2,596	2,596	2,594	4,400
December 22, 2023	2,596	2,594	2,594	2,597	2,594	14,100
December 21, 2023	2,595	2,595	2,595	2,595	2,595	700
December 20, 2023	2,597	2,595	2,595	2,597	2,594	300
December 19, 2023	2,594	2,595	2,595	2,596	2,593	8,400
December 18, 2023	2,593	2,594	2,594	2,594	2,593	700
December 15, 2023	2,593	2,593	2,593	2,596	2,593	6,100
December 14, 2023	2,593	2,593	2,593	2,597	2,593	9,500
December 13, 2023	2,593	2,598	2,598	2,598	2,592	8,700
December 12, 2023	2,593	2,595	2,595	2,598	2,593	4,200
December 11, 2023	2,593	2,594	2,594	2,599	2,593	1,900
December 08, 2023	2,596	2,599	2,599	2,599	2,593	5,100
December 07, 2023	2,593	2,597	2,597	2,597	2,592	9,500
December 06, 2023	2,592	2,592	2,592	2,595	2,592	9,900
December 05, 2023	2,595	2,592	2,592	2,595	2,592	5,100
December 04, 2023	2,594	2,594	2,594	2,595	2,594	3,200
December 01, 2023	2,594	2,595	2,595	2,600	2,594	8,100
November 30, 2023	2,595	2,594	2,594	2,599	2,592	13,500
November 29, 2023	2,598	2,592	2,592	2,600	2,592	151,200
November 28, 2023	2,599	2,599	2,599	2,604	2,599	4,700
November 27, 2023	2,599	2,598	2,598	2,605	2,598	6,600
November 24, 2023	2,599	2,598	2,598	2,650	2,598	9,100
November 22, 2023	2,600	2,599	2,599	2,604	2,599	9,100
November 21, 2023	2,622	2,599	2,599	2,622	2,599	17,100
November 20, 2023	2,600	2,722	2,722	2,778	2,599	51,600
November 17, 2023	2,592	2,611	2,611	2,611	2,592	30,000
November 16, 2023	2,597	2,592	2,592	2,597	2,592	40,000
November 15, 2023	2,593	2,594	2,594	2,599	2,591	15,300
November 14, 2023	2,593	2,590	2,590	2,593	2,590	15,400
November 13, 2023	2,594	2,592	2,592	2,597	2,592	12,100
November 10, 2023	2,590	2,598	2,598	2,598	2,590	21,600
November 09, 2023	2,596	2,591	2,591	2,597	2,591	66,800
November 08, 2023	2,599	2,596	2,596	2,599	2,596	27,300
November 07, 2023	2,598	2,598	2,598	2,599	2,598	7,500
November 06, 2023	2,599	2,598	2,598	2,601	2,598	44,200
November 02, 2023	2,598	2,598	2,598	2,600	2,598	18,400
November 01, 2023	2,598	2,600	2,600	2,600	2,597	42,800
October 31, 2023	2,597	2,597	2,597	2,598	2,597	93,100
October 30, 2023	2,596	2,596	2,596	2,598	2,596	73,000

Takisawa Machine Tool Co., Ltd. (6121.T) JPX