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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,865	2,849	2,849	2,865	2,799	500
September 26, 2025	2,901	2,900	2,880	2,901	2,900	200
September 25, 2025	2,915	2,915	2,894.9	2,915	2,915	200
September 24, 2025	2,899	2,965	2,944.55	2,965	2,895	1,700
September 22, 2025	2,911	2,949	2,928.66	2,949	2,896	800
September 19, 2025	2,908	2,928	2,907.81	2,950	2,897	2,500
September 18, 2025	2,997	2,921	2,900.86	2,997	2,921	1,600
September 17, 2025	2,971	2,970	2,949.52	2,971	2,970	1,600
September 16, 2025	2,975	2,998	2,977.32	2,998	2,970	700
September 12, 2025	2,902	2,975	2,975	2,998	2,902	1,500
September 11, 2025	2,924	2,924	2,924	2,924	2,901	700
September 10, 2025	2,950	2,948	2,948	2,969	2,908	1,800
September 09, 2025	2,930	2,933	2,933	2,982	2,930	1,300
September 08, 2025	2,931	2,980	2,980	2,980	2,931	600
September 05, 2025	2,958	2,921	2,921	2,958	2,921	300
September 04, 2025	2,999	2,959	2,959	2,999	2,930	1,000
September 03, 2025	2,925	2,999	2,999	2,999	2,925	600
September 02, 2025	2,940	2,951	2,951	2,951	2,851	3,100
September 01, 2025	2,936	2,941	2,941	2,941	2,936	200
August 29, 2025	2,942	3,000	3,000	3,000	2,935	1,800
August 28, 2025	2,990	2,989	2,989	3,030	2,989	3,700
August 27, 2025	2,980	2,993	2,993	2,995	2,949	1,000
August 26, 2025	2,930	2,930	2,930	2,930	2,930	100
August 25, 2025	3,000	3,000	3,000	3,000	3,000	300
August 22, 2025	2,936	2,990	2,990	2,990	2,936	400
August 21, 2025	2,873	3,000	3,000	3,000	2,872	7,500
August 20, 2025	2,760	2,823	2,823	2,823	2,760	700
August 19, 2025	2,735	2,768	2,768	2,768	2,732	300
August 18, 2025	2,782	2,782	2,782	2,782	2,782	0
August 15, 2025	2,785	2,782	2,782	2,785	2,756	700
August 14, 2025	2,729	2,780	2,780	2,780	2,700	500
August 13, 2025	2,878	2,737	2,737	2,878	2,737	1,300
August 12, 2025	2,699	2,840	2,840	2,924	2,699	7,800
August 08, 2025	2,772	2,749	2,749	2,799	2,727	2,800
August 07, 2025	2,739	2,772	2,772	2,772	2,739	500
August 06, 2025	2,782	2,739	2,739	2,782	2,728	800
August 05, 2025	2,762	2,760	2,760	2,762	2,760	200
August 04, 2025	2,731	2,712	2,712	2,745	2,712	700
August 01, 2025	2,752	2,781	2,781	2,781	2,750	1,800
July 31, 2025	2,801	2,753	2,753	2,801	2,740	1,300
July 30, 2025	2,805	2,774	2,774	2,805	2,774	1,200
July 29, 2025	2,809	2,809	2,809	2,809	2,809	0
July 28, 2025	2,795	2,809	2,809	2,809	2,777	1,100
July 25, 2025	2,783	2,791	2,791	2,791	2,774	500
July 24, 2025	2,826	2,783	2,783	2,838	2,783	3,200
July 23, 2025	2,860	2,776	2,776	2,860	2,765	3,200
July 22, 2025	2,711	2,810	2,810	2,818	2,697	6,500
July 18, 2025	2,611	2,611	2,611	2,611	2,611	300
July 17, 2025	2,618	2,586	2,586	2,618	2,586	300
July 16, 2025	2,617	2,617	2,617	2,617	2,617	200
July 15, 2025	2,572	2,620	2,620	2,620	2,538	1,500
July 14, 2025	2,612	2,587	2,587	2,659	2,542	2,700
July 11, 2025	2,593	2,593	2,593	2,593	2,593	200
July 10, 2025	2,564	2,561	2,561	2,564	2,561	200
July 09, 2025	2,615	2,614	2,614	2,615	2,614	200
July 08, 2025	2,628	2,628	2,628	2,628	2,628	300
July 07, 2025	2,603	2,627	2,627	2,627	2,599	500
July 04, 2025	2,645	2,653	2,653	2,671	2,645	1,600
July 03, 2025	2,578	2,595	2,595	2,625	2,544	1,200
July 02, 2025	2,577	2,577	2,577	2,577	2,577	0

Taihei Machinery Works, Limited (6342.T) JPX