Tokyo - Delayed Quote JPY

Tokyo Automatic Machinery Works, Ltd. (6360.T)

Compare
3,135.00
-130.00
(-3.98%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,985.003,200.002,929.003,135.003,135.0022,500
Apr 4, 20253,355.003,370.002,997.003,265.003,265.0040,200
Apr 3, 20253,515.003,515.003,395.003,415.003,415.0017,000
Apr 2, 20253,550.003,550.003,460.003,515.003,515.007,500
Apr 1, 20253,690.003,690.003,520.003,550.003,550.009,500
Mar 31, 20253,730.003,730.003,560.003,620.003,620.0011,900
Mar 28, 2025 240.00 Dividend
Mar 28, 20253,490.003,710.003,490.003,660.003,660.0013,700
Mar 27, 20253,940.004,000.003,940.003,940.003,700.009,500
Mar 26, 20253,960.003,970.003,915.003,945.003,704.707,800
Mar 25, 20253,905.003,975.003,905.003,960.003,718.7813,700
Mar 24, 20253,950.003,955.003,880.003,905.003,667.1318,600
Mar 21, 20254,045.004,060.003,960.003,960.003,718.7836,800
Mar 19, 20254,245.004,290.004,170.004,185.003,930.0822,300
Mar 18, 20254,400.004,400.004,285.004,325.004,061.552,500
Mar 17, 20254,365.004,450.004,325.004,370.004,103.816,300
Mar 14, 20254,250.004,320.004,245.004,280.004,019.293,500
Mar 13, 20254,340.004,375.004,265.004,275.004,014.595,200
Mar 12, 20254,255.004,335.004,255.004,335.004,070.943,000
Mar 11, 20254,295.004,320.004,250.004,305.004,042.775,000
Mar 10, 20254,345.004,355.004,300.004,310.004,047.463,300
Mar 7, 20254,355.004,370.004,285.004,305.004,042.775,200
Mar 6, 20254,345.004,410.004,345.004,380.004,113.206,200
Mar 5, 20254,280.004,350.004,280.004,340.004,075.634,200
Mar 4, 20254,290.004,350.004,200.004,350.004,085.0317,500
Mar 3, 20254,335.004,410.004,310.004,360.004,094.4215,900
Feb 28, 20254,385.004,470.004,380.004,445.004,174.2410,800
Feb 27, 20254,470.004,485.004,400.004,475.004,202.413,300
Feb 26, 20254,505.004,540.004,385.004,470.004,197.727,700
Feb 25, 20254,420.004,505.004,345.004,505.004,230.586,700
Feb 21, 20254,450.004,510.004,310.004,490.004,216.5012,300
Feb 20, 20254,600.004,600.004,215.004,380.004,113.2066,700
Feb 19, 20254,660.004,715.004,600.004,650.004,366.7533,500
Feb 18, 20254,560.004,680.004,530.004,660.004,376.1421,800
Feb 17, 20254,535.004,685.004,500.004,520.004,244.6723,600
Feb 14, 20254,280.004,450.004,230.004,400.004,131.9825,600
Feb 13, 20254,270.004,290.004,120.004,240.003,981.7355,000
Feb 12, 20254,200.004,200.004,200.004,200.003,944.164,500
Feb 10, 20253,500.003,500.003,500.003,500.003,286.801,900
Feb 7, 20252,963.003,020.002,963.002,996.002,813.503,500
Feb 6, 20252,930.002,986.002,930.002,985.002,803.171,400
Feb 5, 20252,928.002,930.002,911.002,911.002,733.68400
Feb 4, 20252,906.002,906.002,906.002,906.002,728.98100
Feb 3, 20252,920.002,920.002,900.002,900.002,723.35300
Jan 31, 20252,906.002,906.002,906.002,906.002,728.98-
Jan 30, 20252,899.002,910.002,899.002,906.002,728.983,700
Jan 29, 20252,885.002,889.002,884.002,884.002,708.32300
Jan 28, 20252,884.002,890.002,884.002,890.002,713.96400
Jan 27, 20252,860.002,880.002,860.002,880.002,704.571,500
Jan 24, 20252,850.002,850.002,850.002,850.002,676.40300
Jan 23, 20252,850.002,850.002,850.002,850.002,676.40100
Jan 22, 20252,850.002,850.002,850.002,850.002,676.401,000
Jan 21, 20252,841.002,841.002,841.002,841.002,667.94100
Jan 20, 20252,840.002,841.002,840.002,841.002,667.94300
Jan 17, 20252,850.002,850.002,850.002,850.002,676.40-
Jan 16, 20252,850.002,850.002,850.002,850.002,676.40400
Jan 15, 20252,830.002,850.002,830.002,850.002,676.401,100
Jan 14, 20252,851.002,851.002,851.002,851.002,677.34-
Jan 10, 20252,871.002,871.002,840.002,851.002,677.34700
Jan 9, 20252,871.002,871.002,871.002,871.002,696.12100
Jan 8, 20252,871.002,871.002,871.002,871.002,696.12-
Jan 7, 20252,871.002,871.002,859.002,871.002,696.121,100
Jan 6, 20252,881.002,881.002,871.002,871.002,696.12400
Dec 30, 20242,845.002,846.002,845.002,846.002,672.64300
Dec 27, 20242,840.002,850.002,840.002,850.002,676.40400
Dec 26, 20242,844.002,866.002,840.002,844.002,670.763,800
Dec 25, 20242,844.002,844.002,844.002,844.002,670.76500
Dec 24, 20242,848.002,867.002,845.002,867.002,692.361,800
Dec 23, 20242,848.002,848.002,848.002,848.002,674.52600
Dec 20, 20242,850.002,850.002,843.002,843.002,669.821,800
Dec 19, 20242,814.002,843.002,814.002,843.002,669.821,400
Dec 18, 20242,840.002,843.002,835.002,843.002,669.822,100
Dec 17, 20242,847.002,847.002,840.002,840.002,667.011,200
Dec 16, 20242,842.002,847.002,842.002,847.002,673.58200
Dec 13, 20242,842.002,842.002,842.002,842.002,668.88100
Dec 12, 20242,884.002,884.002,842.002,842.002,668.881,300
Dec 11, 20242,853.002,853.002,847.002,847.002,673.58200
Dec 10, 20242,843.002,843.002,842.002,842.002,668.88600
Dec 9, 20242,842.002,842.002,842.002,842.002,668.88100
Dec 6, 20242,875.002,875.002,840.002,840.002,667.01400
Dec 5, 20242,841.002,862.002,841.002,862.002,687.67500
Dec 4, 20242,840.002,869.002,840.002,841.002,667.942,700
Dec 3, 20242,838.002,840.002,838.002,840.002,667.01200
Dec 2, 20242,876.002,876.002,837.002,838.002,665.13500
Nov 29, 20242,850.002,850.002,826.002,826.002,653.86600
Nov 28, 20242,850.002,850.002,850.002,850.002,676.40300
Nov 27, 20242,850.002,850.002,840.002,850.002,676.40500
Nov 26, 20242,850.002,850.002,850.002,850.002,676.401,400
Nov 25, 20242,850.002,850.002,850.002,850.002,676.40700
Nov 22, 20242,850.002,850.002,850.002,850.002,676.40-
Nov 21, 20242,837.002,850.002,837.002,850.002,676.40500
Nov 20, 20242,850.002,887.002,850.002,887.002,711.14200
Nov 19, 20242,852.002,854.002,850.002,850.002,676.401,600
Nov 18, 20242,850.002,852.002,850.002,852.002,678.27900
Nov 15, 20242,850.002,850.002,850.002,850.002,676.40600
Nov 14, 20242,850.002,850.002,850.002,850.002,676.40800
Nov 13, 20242,852.002,852.002,821.002,850.002,676.401,400
Nov 12, 20242,852.002,852.002,852.002,852.002,678.27100
Nov 11, 20242,908.002,911.002,815.002,815.002,643.534,000
Nov 8, 20242,888.002,909.002,888.002,908.002,730.861,100
Nov 7, 20242,911.002,911.002,888.002,888.002,712.08300
Nov 6, 20242,891.002,926.002,891.002,911.002,733.681,000
Nov 5, 20242,914.002,935.002,871.002,891.002,714.905,200
Nov 1, 20242,781.002,839.002,781.002,814.002,642.593,300
Oct 31, 20242,759.002,819.002,759.002,781.002,611.60900
Oct 30, 20242,745.002,745.002,745.002,745.002,577.79100
Oct 29, 20242,743.002,743.002,743.002,743.002,575.91200
Oct 28, 20242,750.002,750.002,743.002,743.002,575.91300
Oct 25, 20242,743.002,743.002,743.002,743.002,575.91100
Oct 24, 20242,743.002,743.002,743.002,743.002,575.91100
Oct 23, 20242,750.002,750.002,743.002,743.002,575.91900
Oct 22, 20242,750.002,750.002,750.002,750.002,582.49200
Oct 21, 20242,749.002,750.002,749.002,750.002,582.491,200
Oct 18, 20242,760.002,760.002,750.002,750.002,582.49500
Oct 17, 20242,760.002,761.002,760.002,760.002,591.88400
Oct 16, 20242,763.002,763.002,760.002,760.002,591.88300
Oct 15, 20242,747.002,763.002,747.002,763.002,594.70500
Oct 11, 20242,760.002,760.002,760.002,760.002,591.88300
Oct 10, 20242,760.002,760.002,760.002,760.002,591.88100
Oct 9, 20242,760.002,760.002,760.002,760.002,591.88100
Oct 8, 20242,763.002,763.002,755.002,760.002,591.88700
Oct 7, 20242,793.002,793.002,756.002,756.002,588.121,200
Oct 4, 20242,782.002,782.002,776.002,777.002,607.841,600
Oct 3, 20242,806.002,806.002,761.002,782.002,612.541,200
Oct 2, 20242,781.002,783.002,780.002,783.002,613.481,500
Oct 1, 20242,783.002,783.002,783.002,783.002,613.48100
Sep 30, 20242,839.002,840.002,776.002,778.002,608.786,200
Sep 27, 20242,840.002,840.002,840.002,840.002,667.01-
Sep 26, 20242,839.002,860.002,839.002,840.002,667.012,100
Sep 25, 20242,824.002,840.002,824.002,840.002,667.011,100
Sep 24, 20242,773.002,825.002,773.002,825.002,652.922,500
Sep 20, 20242,798.002,820.002,798.002,820.002,648.22600
Sep 19, 20242,752.002,798.002,752.002,798.002,627.56600
Sep 18, 20242,758.002,773.002,752.002,752.002,584.37600
Sep 17, 20242,798.002,800.002,753.002,753.002,585.301,400
Sep 13, 20242,800.002,800.002,799.002,799.002,628.50500
Sep 12, 20242,800.002,800.002,800.002,800.002,629.441,200
Sep 11, 20242,799.002,799.002,797.002,799.002,628.502,100
Sep 10, 20242,800.002,801.002,799.002,799.002,628.50700
Sep 9, 20242,800.002,800.002,796.002,800.002,629.441,100
Sep 6, 20242,842.002,842.002,827.002,827.002,654.801,900
Sep 5, 20242,831.002,883.002,831.002,842.002,668.881,600
Sep 4, 20242,833.002,869.002,826.002,826.002,653.861,400
Sep 3, 20242,882.002,883.002,861.002,883.002,707.39600
Sep 2, 20242,903.002,903.002,883.002,883.002,707.39200
Aug 30, 20242,881.002,903.002,881.002,903.002,726.17700
Aug 29, 20242,881.002,881.002,881.002,881.002,705.51100
Aug 28, 20242,881.002,881.002,871.002,881.002,705.51300
Aug 27, 20242,904.002,904.002,881.002,881.002,705.51800
Aug 26, 20242,909.002,909.002,909.002,909.002,731.80400
Aug 23, 20242,909.002,909.002,909.002,909.002,731.80-
Aug 22, 20242,909.002,909.002,909.002,909.002,731.80700
Aug 21, 20242,895.002,909.002,892.002,909.002,731.80400
Aug 20, 20242,905.002,910.002,904.002,910.002,732.74700
Aug 19, 20242,906.002,906.002,893.002,905.002,728.05500
Aug 16, 20242,900.002,919.002,900.002,919.002,741.19800
Aug 15, 20242,910.002,910.002,840.002,890.002,713.96500
Aug 14, 20242,926.002,930.002,876.002,914.002,736.50600
Aug 13, 20242,850.002,930.002,823.002,910.002,732.747,800
Aug 9, 20242,597.002,615.002,597.002,615.002,455.71600
Aug 8, 20242,505.002,547.002,505.002,547.002,391.856,300
Aug 7, 20242,501.002,700.002,501.002,550.002,394.671,200
Aug 6, 20242,421.002,698.002,421.002,501.002,348.652,600
Aug 5, 20242,674.002,674.002,360.002,380.002,235.037,900
Aug 2, 20242,844.002,851.002,751.002,760.002,591.884,700
Aug 1, 20242,944.002,944.002,889.002,900.002,723.352,100
Jul 31, 20242,944.002,962.002,942.002,955.002,775.00600
Jul 30, 20243,000.003,000.002,940.002,984.002,802.231,200
Jul 29, 20243,000.003,000.002,995.002,995.002,812.56800
Jul 26, 20242,966.002,980.002,966.002,980.002,798.48200
Jul 25, 20242,970.002,971.002,961.002,966.002,785.331,100
Jul 24, 20243,040.003,040.003,040.003,040.002,854.82100
Jul 23, 20243,020.003,050.003,020.003,050.002,864.21600
Jul 22, 20243,020.003,020.003,020.003,020.002,836.04100
Jul 19, 20243,020.003,020.003,020.003,020.002,836.04100
Jul 18, 20243,090.003,090.003,090.003,090.002,901.78-
Jul 17, 20243,075.003,090.003,075.003,090.002,901.78400
Jul 16, 20243,155.003,155.003,105.003,135.002,944.044,500
Jul 12, 20243,000.003,005.002,996.002,996.002,813.50400
Jul 11, 20242,968.003,005.002,968.003,005.002,821.95900
Jul 10, 20242,985.002,985.002,985.002,985.002,803.17100
Jul 9, 20242,966.002,966.002,966.002,966.002,785.33300
Jul 8, 20243,010.003,010.002,966.002,966.002,785.33600
Jul 5, 20242,979.003,020.002,979.002,996.002,813.501,600
Jul 4, 20242,976.002,976.002,976.002,976.002,794.72800
Jul 3, 20242,951.002,967.002,940.002,967.002,786.27700
Jul 2, 20242,908.002,960.002,908.002,955.002,775.002,900
Jul 1, 20242,908.002,908.002,890.002,908.002,730.86600
Jun 28, 20242,920.002,920.002,901.002,909.002,731.80900
Jun 27, 20242,855.002,874.002,855.002,870.002,695.181,300
Jun 26, 20242,865.002,875.002,855.002,855.002,681.09800
Jun 25, 20242,845.002,879.002,845.002,860.002,685.79700
Jun 24, 20242,853.002,853.002,846.002,846.002,672.64600
Jun 21, 20242,859.002,860.002,838.002,860.002,685.79600
Jun 20, 20242,833.002,833.002,813.002,819.002,647.28700
Jun 19, 20242,812.002,830.002,812.002,830.002,657.611,600
Jun 18, 20242,816.002,818.002,810.002,810.002,638.83600
Jun 17, 20242,821.002,821.002,814.002,814.002,642.591,800
Jun 14, 20242,828.002,830.002,828.002,830.002,657.61200
Jun 13, 20242,838.002,838.002,827.002,827.002,654.801,300
Jun 12, 20242,845.002,845.002,845.002,845.002,671.70200
Jun 11, 20242,875.002,875.002,860.002,860.002,685.79400
Jun 10, 20242,830.002,858.002,826.002,858.002,683.91800
Jun 7, 20242,860.002,861.002,798.002,820.002,648.226,800
Jun 6, 20242,891.002,896.002,861.002,885.002,709.261,200
Jun 5, 20242,947.002,947.002,897.002,897.002,720.53200
Jun 4, 20242,912.002,912.002,912.002,912.002,734.62-
Jun 3, 20242,875.002,912.002,872.002,912.002,734.621,000
May 31, 20242,888.002,888.002,868.002,875.002,699.871,000
May 30, 20242,902.002,902.002,877.002,877.002,701.755,200
May 29, 20242,925.002,930.002,910.002,910.002,732.74900
May 28, 20242,932.002,933.002,912.002,916.002,738.38900
May 27, 20242,922.002,940.002,912.002,940.002,760.911,200
May 24, 20242,918.002,918.002,911.002,911.002,733.681,500
May 23, 20242,977.002,977.002,925.002,925.002,746.831,800
May 22, 20242,944.002,970.002,932.002,970.002,789.091,600
May 21, 20242,931.002,949.002,929.002,935.002,756.221,100
May 20, 20242,912.002,986.002,912.002,931.002,752.462,800
May 17, 20242,908.002,917.002,908.002,910.002,732.741,400
May 16, 20243,020.003,020.002,852.002,891.002,714.9010,900
May 15, 20243,030.003,050.002,975.003,010.002,826.654,900
May 14, 20243,000.003,195.003,000.003,005.002,821.9515,700
May 13, 20243,175.003,190.002,960.003,025.002,840.7428,300
May 10, 20243,445.003,500.003,415.003,475.003,263.326,400
May 9, 20243,545.003,545.003,445.003,465.003,253.934,400
May 8, 20243,455.003,530.003,450.003,500.003,286.805,100
May 7, 20243,615.003,615.003,455.003,460.003,249.248,600
May 2, 20243,580.003,585.003,425.003,550.003,333.7621,900
May 1, 20243,425.003,690.003,425.003,595.003,376.0259,900
Apr 30, 20243,100.003,415.003,010.003,415.003,206.9870,000
Apr 26, 20242,900.002,940.002,900.002,911.002,733.681,000
Apr 25, 20242,885.002,885.002,885.002,885.002,709.26-
Apr 24, 20242,920.002,920.002,885.002,885.002,709.261,200
Apr 23, 20242,878.002,878.002,845.002,845.002,671.701,400
Apr 22, 20242,875.002,880.002,775.002,880.002,704.571,400
Apr 19, 20242,960.002,960.002,751.002,850.002,676.403,600
Apr 18, 20242,951.002,960.002,951.002,960.002,779.70700
Apr 17, 20243,030.003,030.002,982.002,990.002,807.87700
Apr 16, 20243,020.003,020.002,983.003,010.002,826.651,200
Apr 15, 20242,981.003,030.002,981.003,030.002,845.431,300
Apr 12, 20243,015.003,015.002,970.002,970.002,789.09800
Apr 11, 20243,000.003,025.002,981.003,020.002,836.041,200
Apr 10, 20242,986.003,000.002,950.003,000.002,817.267,700
Apr 9, 20242,999.003,000.002,976.003,000.002,817.263,900
Apr 8, 20243,000.003,000.002,980.003,000.002,817.26400