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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	2,597	2,577	2,577	2,676	2,577	800
June 30, 2025	2,644	2,597	2,597	2,680	2,574	5,800
June 27, 2025	2,525	2,594	2,594	2,594	2,511	3,000
June 26, 2025	2,486	2,511	2,511	2,511	2,470	5,100
June 25, 2025	2,475	2,462	2,462	2,502	2,462	1,300
June 24, 2025	2,475	2,475	2,475	2,475	2,465	2,700
June 23, 2025	2,453	2,475	2,475	2,489	2,453	1,900
June 20, 2025	2,493	2,482	2,482	2,500	2,480	4,300
June 19, 2025	2,538	2,495	2,495	2,581	2,495	4,300
June 18, 2025	2,593	2,545	2,545	2,593	2,545	1,600
June 17, 2025	2,582	2,575	2,575	2,607	2,575	1,700
June 16, 2025	2,604	2,582	2,582	2,638	2,581	1,700
June 13, 2025	2,664	2,600	2,600	2,664	2,600	1,900
June 12, 2025	2,636	2,640	2,640	2,674	2,635	1,600
June 11, 2025	2,651	2,669	2,669	2,669	2,646	2,600
June 10, 2025	2,681	2,677	2,677	2,694	2,677	1,100
June 09, 2025	2,660	2,686	2,686	2,697	2,660	3,100
June 06, 2025	2,715	2,709	2,709	2,717	2,690	2,300
June 05, 2025	2,720	2,715	2,715	2,720	2,709	400
June 04, 2025	2,765	2,765	2,765	2,765	2,765	100
June 03, 2025	2,716	2,715	2,715	2,716	2,715	200
June 02, 2025	2,720	2,717	2,717	2,720	2,717	500
May 30, 2025	2,772	2,750	2,750	2,818	2,700	6,900
May 29, 2025	2,709	2,818	2,818	2,856	2,709	2,300
May 28, 2025	2,719	2,720	2,720	2,741	2,701	1,500
May 27, 2025	2,645	2,729	2,729	2,746	2,645	4,200
May 26, 2025	2,685	2,645	2,645	2,698	2,600	5,000
May 23, 2025	2,650	2,684	2,684	2,696	2,646	600
May 22, 2025	2,720	2,660	2,660	2,720	2,660	3,200

Taihei Machinery Works, Limited (6342.T) JPX