What is the all time high of 6150?

Takeda Machinery Co., Ltd. (6150) closed at its highest ever adjusted price, ¥4,324, on Jul 14, 2015. Its lowest close was ¥87.34 on Jan 4, 2000.

How much has 6150 returned over the last 10 years?

+89.1% in price terms from the close ten years before Nov 12, 2026, which is +6.6% a year compounded. Over one year the return is -3.7%; over five years +37.7%.

What was the worst drawdown in 6150 history?

-86.9% from the Nov 17, 2005 peak to the May 26, 2010 trough on adjusted closes; the previous peak was regained on Apr 13, 2015.

How far back does 6150 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 12, 2026: 6,662 trading sessions across 26.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 6150 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 6150 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 6150?

Among complete calendar years, 2005 was the best at +232.9% and 2018 the worst at -45.0%, measured close to close.

JPX · 6150 · stock

Takeda Machinery Co., Ltd. (6150) stock price history

Every JPX trading session of Takeda Machinery Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,662 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6150 data, free key Year by year table

6150 adjusted close, 2000 to 2026

6150Takeda Machinery Co., Ltd.

¥2,777-3.7% over one year

¥4,324
All time high, 2015: ¥3,381
52 week high, ¥2,666 low: 6,662
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6150 key facts

Takeda Machinery Co., Ltd. (6150) closed at ¥2,777 on Nov 12, 2026 on JPX.
6150's all time high close is ¥4,324, set on Jul 14, 2015; its all time low close is ¥87.34 on Jan 4, 2000.
6150's 52 week range is ¥2,666 to ¥3,381.
6150 returned -3.7% over the year to Nov 12, 2026 and +37.7% over five years.
Over ten years 6150 returned +89%, +6.6% a year compounded.
6150's deepest drawdown was -86.9% from Nov 17, 2005 to May 26, 2010.
DataCedar holds 6,662 daily sessions of 6150 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6150 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6150 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	+0.7%
3 months	-0.8%
6 months	-8.2%
Year to date	-10.1%
1 year	-3.7%
3 years	+12.6%
5 years	+37.7%
10 years	+89.1%
Since Jan 4, 2000	+3,080%
Compound annual growth, 26.9 years	+13.7%

6150 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥4,324 on Jul 14, 2015
All time low close: ¥87.34 on Jan 4, 2000
52 week high: ¥3,381 on Feb 27, 2026
52 week low: ¥2,666 on Jun 26, 2026
Deepest drawdown: -86.9% from Nov 17, 2005 to May 26, 2010, recovered Apr 13, 2015
Best single session: +1,197% on Jan 7, 2000
Worst single session: -45.1% on Mar 15, 2011
Volatility, 1 year annualised: 16.1%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2000: 31.8×
Best calendar year: 2005, +233%
Worst calendar year: 2018, -45%

6150 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥3,113	¥3,381	¥2,666	¥2,777	-10.1%	441K	205
2025	¥2,780	¥3,498	¥2,510	¥3,089	+11.7%	597.8K	243
2024	¥2,543	¥4,087	¥2,418	¥2,765	+10.1%	827K	245
2023	¥2,117	¥2,694	¥2,117	¥2,511	+18.6%	438.1K	246
2022	¥1,838	¥2,671	¥1,793	¥2,117	+18.0%	179.9K	241
2021	¥2,162	¥2,321	¥1,793	¥1,794	-17.0%	117.6K	244
2020	¥2,483	¥2,497	¥1,426	¥2,161	-14.0%	208.6K	240
2019	¥1,809	¥2,641	¥1,809	¥2,513	+39.4%	261.3K	241
2018	¥3,275	¥3,579	¥1,654	¥1,803	-45.0%	282.8K	261
2017	¥2,025	¥3,768	¥1,823	¥3,275	+59.2%	865.8K	253
2016	¥2,004	¥2,807	¥1,215	¥2,057	+1.5%	409.7K	245
2015	¥1,688	¥4,655	¥1,618	¥2,028	+21.8%	1.6M	243
2014	¥1,094	¥2,533	¥1,079	¥1,665	+57.8%	1.4M	243
2013	¥789.46	¥1,329	¥719.11	¥1,055	+37.8%	1.1M	242
2012	¥844.18	¥1,094	¥609.68	¥766.01	-7.5%	1M	245
2011	¥523.70	¥1,227	¥351.74	¥828.54	+55.9%	3.4M	245
2010	¥422.09	¥640.95	¥343.92	¥531.52	+23.6%	835.8K	238
2009	¥703.48	¥773.83	¥422.09	¥429.90	-38.9%	48.9K	243
2008	¥1,227	¥1,227	¥617.50	¥703.48	-42.7%	78.7K	242
2007	¥1,540	¥2,023	¥1,219	¥1,227	-19.9%	124.2K	237
2006	¥2,092	¥2,398	¥1,356	¥1,532	-26.7%	718.2K	258
2005	¥628.23	¥2,819	¥620.57	¥2,092	+232.9%	4.4M	259
2004	¥536.29	¥896.38	¥497.99	¥628.23	+17.1%	120.3K	262
2003	¥475.00	¥1,287	¥398.39	¥536.29	+12.9%	104.2K	261
2002	¥850.41	¥904.04	¥390.73	¥475.00	-44.1%	32.4K	261
2001	¥957.67	¥1,149	¥635.89	¥850.41	-11.2%	16.3K	261
2000	¥87.34	¥1,685	¥87.34	¥957.67	n/a	36.4K	258

6150 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥2,777	+0.9%
October 2026	¥2,753	-1.7%
September 2026	¥2,801	+0.0%
August 2026	¥2,800	-0.2%
July 2026	¥2,807	+4.3%
June 2026	¥2,690	-4.1%
May 2026	¥2,805	-8.2%
April 2026	¥3,055	-6.3%
March 2026	¥3,259	-3.6%
February 2026	¥3,381	+3.7%
January 2026	¥3,259	+5.5%
December 2025	¥3,089	+7.6%

About the 6150 data

Daily bars. 6,662 sessions from Jan 4, 2000 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A6150/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

6145 Nittoku Co.,Ltd.
6146 Disco Corporation
6147 Yamazaki Co., Ltd.
6149 Odawara Engineering Co., Ltd.
6151 Nitto Kohki Co., Ltd.
6155 Takamatsu Machinery Co., Ltd.
6156 A-One Seimitsu Inc.
6157 NS Tool Co., Ltd.

Browse JPX

Historical data guides

Common questions

6150 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market