TSE TOPIX17 Machinery Stock Price

MACH17.T
🏛️ japan →
779.47
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 639.73 640.86 636.44 638.48 0.0M
2024-12-27 635.71 643.38 634.92 643.17 0.0M
2024-12-26 625.66 635.40 625.32 635.33 0.0M
2024-12-25 626.52 627.20 620.65 627.20 0.0M
2024-12-24 625.56 625.65 622.68 623.89 0.0M
2024-12-23 624.87 626.63 620.85 625.82 0.0M
2024-12-20 628.77 629.81 621.13 621.43 0.0M
2024-12-19 617.29 629.49 614.54 626.32 0.0M
2024-12-18 625.28 632.70 624.84 627.59 0.0M
2024-12-17 630.62 635.50 626.61 626.70 0.0M
2024-12-16 629.22 632.05 627.67 628.15 0.0M
2024-12-13 633.23 633.51 624.04 626.72 0.0M
2024-12-12 640.50 641.79 636.40 638.05 0.0M
2024-12-11 629.35 633.49 627.28 633.35 0.0M
2024-12-10 632.80 637.18 628.38 630.23 0.0M
2024-12-09 633.86 635.13 626.31 627.26 0.0M
2024-12-06 632.32 633.73 627.48 630.42 0.0M
2024-12-05 640.29 644.26 631.83 632.94 0.0M
2024-12-04 636.01 638.93 633.91 636.38 0.0M
2024-12-03 626.73 637.37 626.73 634.89 0.0M
2024-12-02 617.16 624.35 615.54 623.22 0.0M
2024-11-29 621.15 622.55 614.58 615.15 0.0M
2024-11-28 616.86 625.58 616.00 622.73 0.0M
2024-11-27 627.98 628.07 618.23 620.49 0.0M
2024-11-26 636.33 636.33 624.39 630.75 0.0M
2024-11-25 641.49 644.93 638.67 639.64 0.0M
2024-11-22 636.20 637.86 633.78 634.63 0.0M
2024-11-21 638.68 638.68 630.53 632.49 0.0M
2024-11-20 639.03 639.85 632.96 638.32 0.0M
2024-11-19 635.94 639.09 631.84 637.49 0.0M
2024-11-18 634.62 637.42 631.17 634.58 0.0M
2024-11-15 640.60 646.95 639.01 642.37 0.0M
2024-11-14 640.18 646.71 637.61 637.61 0.0M
2024-11-13 645.30 646.02 634.47 635.95 0.0M
2024-11-12 648.92 651.54 641.63 644.08 0.0M
2024-11-11 645.19 650.23 641.61 645.48 0.0M
2024-11-08 654.08 654.48 645.72 647.66 0.0M
2024-11-07 652.92 657.89 639.97 648.98 0.0M
2024-11-06 623.84 644.52 621.33 644.18 0.0M
2024-11-05 617.95 625.07 617.08 618.63 0.0M
2024-11-01 619.15 620.66 610.91 612.83 0.0M
2024-10-31 624.05 629.63 621.68 627.88 0.0M
2024-10-30 615.09 628.16 615.09 625.90 0.0M
2024-10-29 605.14 613.77 601.97 613.03 0.0M
2024-10-28 590.83 608.14 590.52 605.36 0.0M
2024-10-25 595.26 597.97 592.81 596.17 0.0M
2024-10-24 591.36 601.97 589.46 598.29 0.0M
2024-10-23 604.28 606.91 598.07 598.62 0.0M
2024-10-22 617.05 619.98 602.01 607.14 0.0M
2024-10-21 624.96 626.48 619.27 619.28 0.0M
2024-10-18 620.87 625.48 617.11 623.90 0.0M
2024-10-17 619.91 622.45 615.93 617.11 0.0M
2024-10-16 620.14 621.16 615.52 619.06 0.0M
2024-10-15 630.82 631.37 623.20 629.08 0.0M
2024-10-11 628.48 631.18 624.41 624.91 0.0M
2024-10-10 628.50 630.59 621.60 626.55 0.0M
2024-10-09 627.32 627.43 621.23 623.86 0.0M
2024-10-08 628.46 630.61 619.90 620.92 0.0M
2024-10-07 638.76 639.16 632.45 633.82 0.0M
2024-10-04 626.16 632.88 625.23 629.97 0.0M
2024-10-03 632.39 639.42 626.44 627.75 0.0M
2024-10-02 625.11 633.26 617.92 620.56 0.0M
2024-10-01 616.75 632.63 616.75 631.89 0.0M
2024-09-30 624.53 624.55 610.04 612.01 0.0M
2024-09-27 622.32 640.22 621.01 637.32 0.0M
2024-09-26 604.16 618.47 604.16 618.47 0.0M
2024-09-25 590.33 604.40 590.13 598.69 0.0M
2024-09-24 591.40 595.43 587.54 589.56 0.0M
2024-09-20 583.04 587.13 581.74 582.88 0.0M
2024-09-19 572.97 577.72 571.60 574.14 0.0M
2024-09-18 565.25 566.35 556.97 562.77 0.0M
2024-09-17 562.73 563.43 549.79 558.83 0.0M
2024-09-13 557.77 563.45 556.96 559.97 0.0M
2024-09-12 549.16 559.84 549.16 559.01 0.0M
2024-09-11 546.08 549.11 534.30 539.75 0.0M
2024-09-10 551.19 553.90 544.98 549.08 0.0M
2024-09-09 544.94 551.35 535.39 549.55 0.0M
2024-09-06 567.18 567.63 551.87 556.06 0.0M
2024-09-05 563.09 575.63 560.63 568.17 0.0M
2024-09-04 587.17 587.61 568.00 569.49 0.0M
2024-09-03 602.34 603.11 595.69 598.17 0.0M
2024-09-02 612.34 612.63 601.01 601.65 0.0M
2024-08-30 600.40 606.34 599.23 605.67 0.0M
2024-08-29 594.26 599.91 591.25 599.10 0.0M
2024-08-28 594.37 598.71 591.94 598.71 0.0M
2024-08-27 592.83 599.44 589.98 599.26 0.0M
2024-08-26 596.46 596.68 588.61 593.14 0.0M
2024-08-23 596.27 602.29 594.21 601.38 0.0M
2024-08-22 596.45 599.43 592.47 594.57 0.0M
2024-08-21 594.37 598.88 593.03 597.15 0.0M
2024-08-20 604.56 606.13 601.16 603.19 0.0M
2024-08-19 610.02 614.60 596.72 596.98 0.0M
2024-08-16 604.38 615.38 603.87 615.38 0.0M
2024-08-15 586.16 598.10 586.16 593.91 0.0M
2024-08-14 585.86 591.02 580.90 585.75 0.0M
2024-08-13 565.95 581.22 565.79 581.22 0.0M
2024-08-09 565.06 572.68 546.50 559.31 0.0M
2024-08-08 558.79 568.70 551.87 557.83 0.0M
2024-08-07 539.41 576.87 536.56 566.45 0.0M
2024-08-06 507.90 551.70 507.90 548.26 0.0M
2024-08-05 561.84 561.86 486.89 497.79 0.0M
2024-08-02 604.90 604.98 572.29 573.02 0.0M
2024-08-01 637.96 637.96 611.54 617.29 0.0M
2024-07-31 626.75 644.84 622.44 644.48 0.0M
2024-07-30 634.06 635.92 626.85 634.47 0.0M
2024-07-29 635.49 641.50 634.45 638.99 0.0M
2024-07-26 623.54 633.40 622.06 626.67 0.0M
2024-07-25 638.83 638.91 620.32 622.83 0.0M
2024-07-24 654.98 660.04 649.09 649.85 0.0M
2024-07-23 667.64 669.81 658.58 660.43 0.0M
2024-07-22 673.70 673.70 659.72 660.98 0.0M
2024-07-19 679.88 681.38 673.00 675.92 0.0M
2024-07-18 695.91 696.39 682.72 682.72 0.0M
2024-07-17 706.90 713.62 705.33 707.34 0.0M
2024-07-16 697.55 704.84 696.64 701.64 0.0M
2024-07-12 693.35 700.05 690.89 692.77 0.0M
2024-07-11 705.46 708.36 700.84 703.80 0.0M
2024-07-10 703.23 705.05 691.61 697.67 0.0M
2024-07-09 706.58 709.94 701.90 707.74 0.0M
2024-07-08 703.30 711.30 702.70 705.98 0.0M
2024-07-05 709.66 711.77 702.67 705.58 0.0M
2024-07-04 702.13 709.90 700.74 709.39 0.0M
2024-07-03 688.98 699.61 688.57 699.17 0.0M
2024-07-02 675.66 685.46 674.35 684.11 0.0M
2024-07-01 676.71 678.03 671.77 674.08 0.0M
2024-06-30 670.93 670.89 670.89 670.89 0.0M
2024-06-28 670.93 672.83 668.75 670.89 0.0M
2024-06-27 666.01 666.17 661.83 665.42 0.0M
2024-06-26 665.02 670.32 662.95 669.53 0.0M
2024-06-25 662.53 664.84 657.75 664.76 0.0M
2024-06-24 659.36 665.16 658.58 661.84 0.0M
2024-06-21 665.68 666.55 661.51 662.46 0.0M
2024-06-20 659.32 663.37 655.48 663.37 0.0M
2024-06-19 663.87 667.43 659.34 661.36 0.0M
2024-06-18 657.59 660.82 656.09 657.96 0.0M
2024-06-17 659.72 660.59 650.49 651.09 0.0M
2024-06-15 658.16 666.43 666.43 666.43 0.0M
2024-06-14 658.16 669.43 656.93 666.43 0.0M
2024-06-13 659.52 663.03 656.99 657.53 0.0M
2024-06-12 647.37 652.17 646.04 651.98 0.0M
2024-06-11 650.81 655.33 650.81 652.25 0.0M
2024-06-10 642.88 647.88 642.50 647.64 0.0M
2024-06-07 638.05 642.54 636.90 640.75 0.0M
2024-06-06 645.49 647.09 640.67 641.11 0.0M
2024-06-05 646.11 647.41 637.23 637.86 0.0M
2024-06-04 651.34 654.11 649.37 652.03 0.0M
2024-06-03 653.48 656.26 652.81 655.39 0.0M
2024-05-31 640.79 650.47 640.49 650.37 0.0M
2024-05-30 637.82 643.02 634.21 640.51 0.0M
2024-05-29 654.32 656.57 644.54 645.19 0.0M
2024-05-28 657.12 658.09 653.18 656.47 0.0M
2024-05-27 658.00 659.06 655.76 659.06 0.0M
2024-05-25 653.40 655.98 655.98 655.98 0.0M
2024-05-24 653.40 659.56 652.50 655.98 0.0M
2024-05-23 654.72 662.70 653.51 662.35 0.0M
2024-05-22 656.54 657.81 651.29 651.30 0.0M
2024-05-21 666.28 667.22 657.99 658.05 0.0M
2024-05-20 662.26 668.40 661.41 664.15 0.0M
2024-05-17 657.08 663.75 656.32 662.08 0.0M
2024-05-16 659.94 663.09 656.62 662.13 0.0M
2024-05-15 657.29 659.22 653.77 655.94 0.0M
2024-05-14 658.93 660.70 649.34 653.76 0.0M
2024-05-13 654.52 656.97 651.18 656.80 0.0M
2024-05-10 648.53 660.65 648.25 654.57 0.0M
2024-05-09 641.98 648.34 640.45 644.09 0.0M
2024-05-08 649.26 650.64 642.47 642.47 0.0M
2024-05-07 646.89 653.10 646.16 653.10 0.0M
2024-05-02 633.51 639.63 631.63 638.43 0.0M
2024-05-01 636.86 640.49 634.48 637.63 0.0M
2024-04-30 627.23 640.58 626.41 640.39 0.0M
2024-04-26 614.80 620.33 608.75 618.85 0.0M
2024-04-25 619.38 619.70 612.17 612.50 0.0M
2024-04-24 618.11 627.60 617.56 626.06 0.0M
2024-04-23 619.84 621.33 609.63 613.02 0.0M
2024-04-22 612.28 616.86 606.91 613.78 0.0M
2024-04-19 623.29 623.67 604.21 610.89 0.0M
2024-04-18 623.22 634.66 618.71 631.65 0.0M
2024-04-17 635.12 635.81 625.74 627.97 0.0M
2024-04-16 641.82 642.19 630.84 631.77 0.0M
2024-04-15 647.73 650.16 642.40 650.16 0.0M
2024-04-12 654.17 656.18 651.57 653.23 0.0M
2024-04-11 640.19 650.58 640.19 650.58 0.0M
2024-04-10 647.49 650.25 645.59 646.55 0.0M
2024-04-09 644.30 653.30 642.53 653.19 0.0M
2024-04-08 642.69 648.23 640.59 642.75 0.0M
2024-04-05 638.61 640.44 631.24 634.47 0.0M
2024-04-04 648.18 651.85 646.47 647.38 0.0M
2024-04-03 640.94 645.72 636.91 641.23 0.0M
2024-04-02 648.90 650.64 643.15 646.25 0.0M
2024-04-01 656.13 656.61 642.87 647.34 0.0M
2024-03-29 647.04 654.40 645.33 652.35 0.0M
2024-03-28 642.91 650.88 642.12 643.10 0.0M
2024-03-27 647.74 649.10 642.90 646.04 0.0M
2024-03-26 639.17 645.53 639.08 644.67 0.0M
2024-03-25 643.90 647.06 639.86 639.86 0.0M
2024-03-22 646.30 648.68 641.55 646.06 0.0M
2024-03-21 640.52 645.76 638.94 643.82 0.0M
2024-03-19 624.61 631.49 622.27 631.49 0.0M
2024-03-18 612.30 625.45 612.20 625.23 0.0M
2024-03-15 605.43 611.75 605.35 607.43 0.0M
2024-03-14 605.06 608.94 599.38 608.94 0.0M
2024-03-13 616.95 618.80 601.85 606.63 0.0M
2024-03-12 602.44 612.29 600.65 612.21 0.0M
2024-03-11 617.63 617.63 602.93 609.86 0.0M
2024-03-08 628.32 634.90 626.47 628.84 0.0M
2024-03-07 640.68 642.63 627.28 628.83 0.0M
2024-03-06 626.76 637.51 625.52 637.07 0.0M
2024-03-05 625.03 635.74 624.27 633.41 0.0M
2024-03-04 628.71 629.79 624.72 626.09 0.0M
2024-03-01 616.46 623.72 616.18 623.32 0.0M
2024-02-29 611.34 615.58 609.20 614.88 0.0M
2024-02-28 613.54 616.45 612.02 613.62 0.0M
2024-02-27 609.10 615.55 608.83 614.10 0.0M
2024-02-26 605.28 608.35 603.18 605.75 0.0M
2024-02-22 594.01 602.94 594.01 602.16 0.0M
2024-02-21 593.56 593.73 586.28 589.06 0.0M
2024-02-20 591.67 599.12 590.98 597.24 0.0M
2024-02-19 590.88 592.31 587.95 589.71 0.0M
2024-02-16 592.20 595.17 586.95 591.06 0.0M
2024-02-15 579.38 588.18 579.38 587.61 0.0M
2024-02-14 575.49 575.98 569.18 573.10 0.0M
2024-02-13 579.69 582.65 576.06 582.30 0.0M
2024-02-09 573.33 577.61 572.59 573.59 0.0M
2024-02-08 572.90 575.95 569.63 574.44 0.0M
2024-02-07 575.04 575.81 564.75 569.75 0.0M
2024-02-06 577.47 580.35 573.58 578.53 0.0M
2024-02-05 580.64 582.57 578.06 581.99 0.0M
2024-02-02 574.21 576.82 571.06 575.20 0.0M
2024-02-01 571.67 572.54 568.62 569.73 0.0M
2024-01-31 569.07 577.99 569.07 577.99 0.0M
2024-01-30 573.40 576.51 572.72 573.04 0.0M
2024-01-29 566.85 572.14 566.29 571.10 0.0M
2024-01-26 568.29 569.70 563.20 564.69 0.0M
2024-01-25 569.40 574.10 566.15 573.21 0.0M
2024-01-24 571.80 572.10 567.49 568.83 0.0M
2024-01-23 578.01 583.75 574.02 574.99 0.0M
2024-01-22 572.79 576.10 571.65 575.90 0.0M
2024-01-19 565.73 568.07 563.32 566.17 0.0M
2024-01-18 556.52 563.09 556.52 558.46 0.0M
2024-01-17 569.59 571.53 559.98 560.02 0.0M
2024-01-16 569.30 569.30 562.53 563.86 0.0M
2024-01-15 564.41 570.76 562.70 569.88 0.0M
2024-01-12 565.01 566.41 558.81 563.51 0.0M
2024-01-11 551.85 560.52 551.85 559.30 0.0M
2024-01-10 539.39 546.60 538.84 545.90 0.0M
2024-01-09 534.89 540.82 534.34 538.64 0.0M
2024-01-05 531.81 532.30 529.14 529.59 0.0M
2024-01-04 525.68 531.39 518.26 530.24 0.0M