JPX · 6342 · stock

Taihei Machinery Works, Limited (6342) stock price history

Every JPX trading session of Taihei Machinery Works, Limited from Apr 4, 2000 to Sep 28, 2026: 6,604 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 6342 data, free keyYear by year table

6342 adjusted close, 2000 to 2026

6342Taihei Machinery Works, Limited
¥2,884+2.3% over one year
20052010201520202025
¥4,299
All time high, 2026
¥4,299
52 week high, ¥2,600 low
6,604
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6342 key facts

  • Taihei Machinery Works, Limited (6342) closed at ¥2,884 on Sep 28, 2026 on JPX.
  • 6342's all time high close is ¥4,299, set on Jan 28, 2026; its all time low close is ¥224.68 on Dec 13, 2001.
  • 6342's 52 week range is ¥2,600 to ¥4,299.
  • 6342 returned +2.3% over the year to Sep 28, 2026 and +106.8% over five years.
  • Over ten years 6342 returned +166%, +10.3% a year compounded.
  • 6342's deepest drawdown was -81.3% from Nov 28, 2007 to Oct 8, 2008.
  • DataCedar holds 6,604 daily sessions of 6342 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6342 price chart, 2000 to 2026

6342 adjusted close, Apr 4, 2000 to Sep 28, 2026¥259.25¥1,203¥2,147¥3,091200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6342 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.7%
3 months+6.3%
6 months+2.3%
Year to date+4.4%
1 year+2.3%
3 years+25.6%
5 years+106.8%
10 years+165.7%
Since Apr 4, 2000+426.9%
Compound annual growth, 26.5 years+6.5%

6342 records

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

All time high close
¥4,299 on Jan 28, 2026
All time low close
¥224.68 on Dec 13, 2001
52 week high
¥4,299 on Jan 28, 2026
52 week low
¥2,600 on May 1, 2026
Deepest drawdown
-81.3% from Nov 28, 2007 to Oct 8, 2008, recovered Aug 12, 2015
Best single session
+69.0% on Jun 19, 2002
Worst single session
-36.1% on Dec 13, 2001
Volatility, 1 year annualised
41.1%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
5.3×
Best calendar year
2004, +124%
Worst calendar year
2006, -41%

6342 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 Apr 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥2,713¥4,299¥2,600¥2,884+4.4%746.3K178
2025¥2,718¥3,209¥2,385¥2,762+4.0%357.7K243
2024¥2,716¥3,161¥2,247¥2,655-2.6%441.7K245
2023¥1,433¥3,213¥1,403¥2,725+90.2%620.5K246
2022¥1,425¥1,582¥1,230¥1,433+0.5%94.2K244
2021¥1,318¥1,533¥1,294¥1,425+8.1%188.3K245
2020¥1,740¥1,874¥1,254¥1,318-24.8%224.6K242
2019¥1,683¥2,326¥1,364¥1,752+3.8%418K241
2018¥1,806¥1,967¥1,460¥1,688-6.6%140.1K261
2017¥1,631¥2,313¥1,535¥1,806+10.7%551.4K253
2016¥1,490¥1,890¥888.41¥1,631+8.0%663K245
2015¥1,393¥2,542¥1,334¥1,510+11.0%2M244
2014¥809.87¥1,931¥797.02¥1,360+67.9%1.5M244
2013¥752.85¥893.43¥659.52¥809.87+8.5%345.3K245
2012¥736.91¥1,437¥622.19¥746.62+2.2%819.5K248
2011¥554.21¥834.36¥334.96¥730.82+36.4%225.2K245
2010¥743.00¥767.36¥456.76¥535.94-26.7%153.8K243
2009¥931.80¥1,035¥554.21¥730.82-20.0%184.7K243
2008¥1,385¥1,487¥359.32¥913.53-37.5%609.9K245
2007¥892.90¥2,254¥772.99¥1,463+62.8%1.2M245
2006¥1,512¥1,652¥852.05¥898.73-40.5%504.2K260
2005¥840.37¥1,716¥840.37¥1,512+79.9%2.2M260
2004¥374.47¥1,988¥368.71¥840.37+124.4%1.3M262
2003¥293.82¥455.13¥201.64¥374.47+27.5%287.3K261
2002¥316.86¥535.78¥241.97¥293.82-7.3%144.9K261
2001¥460.89¥501.22¥201.64¥316.86-31.2%79.2K261
2000¥547.31¥576.11¥403.28¥460.89n/a86.4K194

6342 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥2,884-3.1%
August 2026¥2,975+4.3%
July 2026¥2,852+1.7%
June 2026¥2,805+0.8%
May 2026¥2,783+4.0%
April 2026¥2,675-3.9%
March 2026¥2,783-10.8%
February 2026¥3,119+1.6%
January 2026¥3,070+11.1%
December 2025¥2,762-0.3%
November 2025¥2,770-0.3%
October 2025¥2,779-2.8%

About the 6342 data

Daily bars. 6,604 sessions from Apr 4, 2000 to Sep 28, 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 Sep 29, 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 Apr 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/6342/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6337 TESEC Corporation
  • 6338 Takatori Corporation
  • 6339 Sintokogio,Ltd.
  • 6340 Shibuya Corporation
  • 6343 Freesia Macross Corporation
  • 6345 Aichi Corporation
  • 6346 Kikukawa Enterprise, Inc.
  • 6347 Placo Co., Ltd.

Common questions

6342 share price history

Start with any symbol.

Start free