Taihei Machinery Works, Limited - 6342.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,869	2,867	2,867	2,869	2,840	800
January 13, 2026	2,870	2,865	2,865	2,870	2,865	1,300
January 09, 2026	2,840	2,870	2,870	2,870	2,840	2,700
January 08, 2026	2,850	2,854	2,854	2,854	2,844	600
January 07, 2026	2,853	2,850	2,850	2,855	2,850	1,200
January 06, 2026	2,887	2,854	2,854	2,895	2,854	800
January 05, 2026	2,771	2,889	2,889	2,898	2,771	1,800
December 30, 2025	2,825	2,821	2,821	2,825	2,781	1,500
December 29, 2025	2,750	2,825	2,825	2,825	2,750	1,600
December 26, 2025	2,799	2,800	2,800	2,800	2,791	300
December 25, 2025	2,770	2,797	2,797	2,797	2,769	1,000
December 24, 2025	2,792	2,788	2,788	2,796	2,750	1,100
December 23, 2025	2,800	2,818	2,818	2,818	2,790	600
December 22, 2025	2,828	2,800	2,800	2,849	2,800	1,700
December 19, 2025	2,800	2,819	2,819	2,819	2,800	300
December 18, 2025	2,750	2,789	2,789	2,798	2,750	1,000
December 17, 2025	2,766	2,757	2,757	2,770	2,757	400
December 16, 2025	2,750	2,751	2,751	2,799	2,735	600
December 15, 2025	2,750	2,759	2,759	2,798	2,750	600
December 12, 2025	2,729	2,751	2,751	2,751	2,729	800
December 11, 2025	2,745	2,744	2,744	2,745	2,734	1,800
December 10, 2025	2,751	2,732	2,732	2,751	2,732	1,200
December 09, 2025	2,752	2,751	2,751	2,794	2,751	800
December 08, 2025	2,751	2,752	2,752	2,767	2,751	700
December 05, 2025	2,756	2,770	2,770	2,770	2,751	500
December 04, 2025	2,757	2,772	2,772	2,866	2,757	800
December 03, 2025	2,768	2,774	2,774	2,781	2,768	1,400
December 02, 2025	2,751	2,818	2,818	2,818	2,751	500
December 01, 2025	2,779	2,743	2,743	2,779	2,743	200
November 28, 2025	2,829	2,829	2,829	2,829	2,829	200
November 27, 2025	2,836	2,830	2,830	2,836	2,830	300
November 26, 2025	2,854	2,879	2,879	2,879	2,810	600
November 25, 2025	2,830	2,854	2,854	2,877	2,827	700
November 21, 2025	2,825	2,780	2,780	2,825	2,780	300
November 20, 2025	2,825	2,825	2,825	2,825	2,825	100
November 19, 2025	2,838	2,872	2,872	2,872	2,815	400
November 18, 2025	2,840	2,837	2,837	2,840	2,837	300
November 17, 2025	2,915	2,885	2,885	2,915	2,865	600
November 14, 2025	2,929	2,915	2,915	2,940	2,915	2,700
November 13, 2025	2,900	2,899	2,899	2,900	2,849	700
November 12, 2025	2,787	2,950	2,950	2,979	2,787	3,800
November 11, 2025	2,787	2,737	2,737	2,787	2,737	300
November 10, 2025	2,792	2,792	2,792	2,792	2,792	0
November 07, 2025	2,750	2,792	2,792	2,792	2,715	400
November 06, 2025	2,800	2,800	2,800	2,800	2,800	0
November 05, 2025	2,800	2,800	2,800	2,800	2,800	200
November 04, 2025	2,838	2,800	2,800	2,838	2,800	500
October 31, 2025	2,800	2,838	2,838	2,838	2,790	500
October 30, 2025	2,775	2,850	2,850	2,850	2,774	1,700
October 29, 2025	2,701	2,778	2,778	2,782	2,701	2,000
October 28, 2025	2,797	2,797	2,797	2,797	2,797	0
October 27, 2025	2,761	2,797	2,797	2,798	2,760	1,200
October 24, 2025	2,777	2,761	2,761	2,777	2,761	200
October 23, 2025	2,748	2,744	2,744	2,780	2,744	300
October 22, 2025	2,750	2,748	2,748	2,800	2,748	1,200
October 21, 2025	2,796	2,799	2,799	2,800	2,754	500
October 20, 2025	2,799	2,752	2,752	2,799	2,752	300
October 17, 2025	2,798	2,798	2,798	2,798	2,798	0
October 16, 2025	2,753	2,798	2,798	2,798	2,753	500
October 15, 2025	2,800	2,761	2,761	2,800	2,761	900

Taihei Machinery Works, Limited (6342.T) JPX