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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,240	3,220	3,220	3,245	3,090	2,600
February 19, 2026	3,105	3,220	3,220	3,250	3,070	5,600
February 18, 2026	3,120	3,105	3,105	3,120	3,085	800
February 17, 2026	3,060	3,110	3,110	3,115	3,045	2,300
February 16, 2026	3,050	3,105	3,105	3,105	3,050	1,500
February 13, 2026	3,070	3,050	3,050	3,120	3,050	2,200
February 12, 2026	3,080	3,085	3,085	3,085	3,070	2,400
February 10, 2026	3,060	3,090	3,090	3,095	3,020	7,100
February 09, 2026	2,990	3,070	3,070	3,115	2,990	3,400
February 06, 2026	3,030	2,990	2,990	3,035	2,990	3,500
February 05, 2026	2,990	2,998	2,998	3,010	2,975	2,600
February 04, 2026	3,045	2,970	2,970	3,065	2,970	8,900
February 03, 2026	3,040	2,995	2,995	3,040	2,965	6,500
February 02, 2026	3,065	3,000	3,000	3,135	2,885	42,300
January 30, 2026	3,575	3,135	3,135	4,260	3,135	188,700
January 29, 2026	3,830	3,835	3,835	4,330	3,750	118,700
January 28, 2026	3,875	4,390	4,390	4,390	3,535	51,100
January 27, 2026	3,290	4,150	4,150	4,150	3,225	68,100
January 26, 2026	2,957	3,460	3,460	3,460	2,948	10,300
January 23, 2026	2,965	2,960	2,960	2,968	2,945	900
January 22, 2026	2,967	2,966	2,966	2,967	2,940	600
January 21, 2026	2,933	2,968	2,968	2,968	2,933	400
January 20, 2026	2,955	2,958	2,958	2,977	2,938	1,200
January 19, 2026	2,859	2,945	2,945	2,945	2,859	2,200
January 16, 2026	2,851	2,850	2,850	2,851	2,850	300
January 15, 2026	2,828	2,850	2,850	2,850	2,828	300
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

Taihei Machinery Works, Limited (6342.T) JPX