UK markets closed

Taihei Machinery Works, Limited (6342.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,315.00+15.00 (+0.45%)
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243,300.003,315.003,255.003,315.003,315.00800
25 Apr 20243,270.003,300.003,270.003,300.003,300.00700
24 Apr 20243,255.003,255.003,255.003,255.003,255.00200
23 Apr 20243,250.003,260.003,250.003,260.003,260.00300
22 Apr 20243,255.003,265.003,115.003,210.003,210.001,800
19 Apr 20243,240.003,245.003,230.003,230.003,230.00500
18 Apr 20243,335.003,335.003,245.003,245.003,245.00300
17 Apr 20243,320.003,330.003,320.003,330.003,330.001,500
16 Apr 20243,270.003,270.003,270.003,270.003,270.00100
15 Apr 20243,295.003,320.003,225.003,320.003,320.001,800
12 Apr 20243,300.003,300.003,235.003,295.003,295.00400
11 Apr 20243,255.003,280.003,240.003,280.003,280.00700
10 Apr 20243,265.003,265.003,265.003,265.003,265.00300
09 Apr 20243,310.003,325.003,200.003,270.003,270.004,300
08 Apr 20243,315.003,315.003,290.003,290.003,290.00900
05 Apr 20243,295.003,300.003,285.003,300.003,300.001,600
04 Apr 20243,315.003,315.003,285.003,315.003,315.005,000
03 Apr 20243,265.003,265.003,195.003,245.003,245.00800
02 Apr 20243,220.003,335.003,220.003,265.003,265.002,800
01 Apr 20243,300.003,355.003,300.003,355.003,355.001,300
29 Mar 20243,230.003,370.003,230.003,370.003,370.001,000
28 Mar 20243,330.003,355.003,260.003,300.003,300.001,800
28 Mar 202480 Dividend
27 Mar 20243,420.003,420.003,325.003,375.003,295.001,400
26 Mar 20243,430.003,430.003,370.003,410.003,329.171,300
25 Mar 20243,400.003,420.003,400.003,420.003,338.931,000
22 Mar 20243,400.003,400.003,400.003,400.003,319.41300
21 Mar 20243,345.003,400.003,315.003,400.003,319.413,100
19 Mar 20243,310.003,355.003,280.003,350.003,270.591,500
18 Mar 20243,260.003,395.003,250.003,320.003,241.303,200
15 Mar 20243,400.003,400.003,305.003,305.003,226.66900
14 Mar 20243,285.003,400.003,270.003,360.003,280.364,300
13 Mar 20243,330.003,330.003,240.003,240.003,163.20500
12 Mar 20243,255.003,305.003,225.003,305.003,226.66800
11 Mar 20243,355.003,355.003,255.003,265.003,187.612,600
08 Mar 20243,355.003,355.003,340.003,355.003,275.47700
07 Mar 20243,270.003,345.003,270.003,345.003,265.71800
06 Mar 20243,280.003,300.003,275.003,300.003,221.781,200
05 Mar 20243,270.003,385.003,270.003,310.003,231.54900
04 Mar 20243,350.003,365.003,265.003,270.003,192.494,200
01 Mar 20243,420.003,420.003,350.003,350.003,270.591,700
29 Feb 20243,395.003,420.003,295.003,420.003,338.931,600
28 Feb 20243,340.003,395.003,340.003,395.003,314.532,700
27 Feb 20243,225.003,340.003,225.003,340.003,260.834,700
26 Feb 20243,300.003,320.003,215.003,285.003,207.133,000
22 Feb 20243,300.003,320.003,220.003,220.003,143.672,800
21 Feb 20243,240.003,275.003,240.003,275.003,197.374,600
20 Feb 20243,240.003,240.003,210.003,230.003,153.443,300
19 Feb 20243,095.003,240.003,095.003,210.003,133.919,500
16 Feb 20243,050.003,085.003,015.003,050.002,977.702,300
15 Feb 20243,070.003,075.003,015.003,050.002,977.701,400
14 Feb 20243,120.003,120.003,020.003,020.002,948.412,800
13 Feb 20243,090.003,170.003,015.003,020.002,948.419,100
09 Feb 20243,290.003,290.003,100.003,110.003,036.2811,800
08 Feb 20243,280.003,285.003,230.003,285.003,207.132,800
07 Feb 20243,290.003,295.003,255.003,280.003,202.253,200
06 Feb 20243,285.003,290.003,265.003,290.003,212.011,600
05 Feb 20243,310.003,310.003,225.003,225.003,148.561,500
02 Feb 20243,265.003,265.003,195.003,240.003,163.20900
01 Feb 20243,330.003,330.003,135.003,225.003,148.566,800
31 Jan 20243,285.003,300.003,260.003,300.003,221.781,300
30 Jan 20243,250.003,250.003,250.003,250.003,172.96100
29 Jan 20243,250.003,290.003,245.003,290.003,212.012,700
26 Jan 20243,235.003,250.003,195.003,240.003,163.203,600
25 Jan 20243,150.003,165.003,150.003,165.003,089.98500
24 Jan 20243,145.003,185.003,130.003,150.003,075.331,500
23 Jan 20243,195.003,200.003,175.003,175.003,099.741,200
22 Jan 20243,175.003,220.003,050.003,220.003,143.6720,600
19 Jan 20243,180.003,230.003,120.003,155.003,080.21900
18 Jan 20243,140.003,180.003,110.003,110.003,036.281,700
17 Jan 20243,355.003,355.003,145.003,165.003,089.986,000
16 Jan 20243,255.003,350.003,235.003,300.003,221.782,300
15 Jan 20243,255.003,255.003,235.003,235.003,158.32200
12 Jan 20243,250.003,335.003,245.003,255.003,177.845,300
11 Jan 20243,200.003,245.003,195.003,245.003,168.081,200
10 Jan 20243,100.003,195.003,100.003,195.003,119.273,600
09 Jan 20243,090.003,120.003,090.003,100.003,026.524,100
05 Jan 20243,050.003,050.003,050.003,050.002,977.70200
04 Jan 20243,005.003,080.003,005.003,020.002,948.412,200
29 Dec 20233,030.003,030.003,000.003,015.002,943.532,300
28 Dec 20232,951.003,045.002,950.003,000.002,928.893,300
27 Dec 20232,989.002,989.002,920.002,951.002,881.051,900
26 Dec 20232,913.002,994.002,913.002,939.002,869.331,600
25 Dec 20233,010.003,010.002,900.002,940.002,870.316,000
22 Dec 20232,990.003,045.002,990.003,010.002,938.652,400
21 Dec 20233,070.003,070.002,990.002,990.002,919.136,200
20 Dec 20233,030.003,050.002,995.003,000.002,928.894,200
19 Dec 20233,065.003,065.002,979.002,995.002,924.015,900
18 Dec 20233,270.003,270.003,070.003,100.003,026.526,200
15 Dec 20233,215.003,270.003,210.003,270.003,192.491,500
14 Dec 20233,250.003,280.003,230.003,230.003,153.441,200
13 Dec 20233,240.003,275.003,240.003,275.003,197.371,300
12 Dec 20233,275.003,300.003,230.003,260.003,182.735,000
11 Dec 20233,300.003,300.003,100.003,265.003,187.613,900
08 Dec 20233,250.003,300.003,245.003,265.003,187.614,100
07 Dec 20233,215.003,300.003,215.003,300.003,221.782,900
06 Dec 20233,090.003,315.003,090.003,275.003,197.374,900
05 Dec 20233,090.003,145.003,085.003,085.003,011.874,400
04 Dec 20233,230.003,230.003,125.003,125.003,050.936,200
01 Dec 20233,230.003,245.003,150.003,195.003,119.273,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...