Skip to main content
Takeuchi Mfg. Co., Ltd. (TYO:6432)
Japan flag Japan · Delayed Price · Currency is JPY
6,390.00
-430.00 (-6.30%)
At close: Mar 9, 2026

Takeuchi Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,360.006,450.006,180.006,390.006,390.00-6.30%317,100
Mar 6, 20266,710.006,820.006,660.006,820.006,820.000.15%176,200
Mar 5, 20266,880.006,980.006,760.006,810.006,810.002.56%252,600
Mar 4, 20266,760.006,860.006,510.006,640.006,640.00-4.18%547,700
Mar 3, 20267,220.007,260.006,930.006,930.006,930.00-5.46%316,000
Mar 2, 20267,250.007,330.007,150.007,330.007,330.00-2.27%295,300
Feb 27, 20267,390.007,500.007,290.007,500.007,500.002.74%446,400
Feb 26, 20267,410.007,480.007,250.007,300.007,300.00-4.45%680,300
Feb 25, 20267,760.007,760.007,630.007,640.007,430.000.92%555,500
Feb 24, 20267,600.007,720.007,560.007,570.007,361.920.13%440,400
Feb 20, 20267,410.007,560.007,390.007,560.007,352.202.02%420,700
Feb 19, 20267,320.007,460.007,260.007,410.007,206.320.95%403,800
Feb 18, 20267,340.007,500.007,300.007,340.007,138.250.96%389,200
Feb 17, 20267,360.007,360.007,190.007,270.007,070.17-1.89%443,100
Feb 16, 20267,400.007,470.007,350.007,410.007,206.320.54%214,200
Feb 13, 20267,410.007,460.007,280.007,370.007,167.42-1.21%387,400
Feb 12, 20267,360.007,490.007,300.007,460.007,254.950.54%552,900
Feb 10, 20267,300.007,430.007,290.007,420.007,216.052.34%394,700
Feb 9, 20267,280.007,320.007,190.007,250.007,050.721.68%574,600
Feb 6, 20267,040.007,230.007,000.007,130.006,934.020.85%481,400
Feb 5, 20266,880.007,140.006,850.007,070.006,875.672.76%814,800
Feb 4, 20266,590.006,880.006,570.006,880.006,690.894.56%768,800
Feb 3, 20266,390.006,610.006,360.006,580.006,399.142.81%666,700
Feb 2, 20266,440.006,510.006,380.006,400.006,224.080.16%341,900
Jan 30, 20266,300.006,400.006,290.006,390.006,214.362.08%713,600
Jan 29, 20266,080.006,290.006,030.006,260.006,087.933.30%454,700
Jan 28, 20266,160.006,180.006,060.006,060.005,893.43-3.19%620,300
Jan 27, 20266,220.006,280.006,180.006,260.006,087.93-302,300
Jan 26, 20266,340.006,370.006,210.006,260.006,087.93-3.69%672,000
Jan 23, 20266,590.006,600.006,490.006,500.006,321.34-0.76%256,300
Jan 22, 20266,560.006,640.006,540.006,550.006,369.961.08%305,200
Jan 21, 20266,400.006,520.006,370.006,480.006,301.88-0.31%404,200
Jan 20, 20266,650.006,660.006,490.006,500.006,321.34-1.66%338,700
Jan 19, 20266,590.006,640.006,450.006,610.006,428.31-609,100
Jan 16, 20266,510.006,680.006,500.006,610.006,428.311.38%683,000
Jan 15, 20266,680.006,690.006,480.006,520.006,340.79-2.25%1,089,400
Jan 14, 20266,520.006,730.006,460.006,670.006,486.66-7.87%1,760,300
Jan 13, 20267,270.007,330.007,210.007,240.007,040.991.97%431,400
Jan 9, 20267,020.007,180.007,020.007,100.006,904.841.43%255,700
Jan 8, 20267,090.007,130.007,000.007,000.006,807.59-1.96%300,900
Jan 7, 20267,060.007,220.007,030.007,140.006,943.741.28%213,700
Jan 6, 20266,930.007,110.006,920.007,050.006,856.223.22%324,500
Jan 5, 20266,840.006,900.006,810.006,830.006,642.261.19%240,700
Dec 30, 20256,820.006,840.006,750.006,750.006,564.46-1.89%200,400
Dec 29, 20256,840.006,970.006,800.006,880.006,690.891.62%241,100
Dec 26, 20256,770.006,830.006,730.006,770.006,583.910.59%97,200
Dec 25, 20256,710.006,740.006,660.006,730.006,545.010.90%97,500
Dec 24, 20256,690.006,740.006,670.006,670.006,486.66-0.30%117,100
Dec 23, 20256,800.006,800.006,670.006,690.006,506.11-1.62%209,600
Dec 22, 20256,860.006,880.006,790.006,800.006,613.090.89%166,500
Dec 19, 20256,670.006,820.006,670.006,740.006,554.741.05%270,600
Dec 18, 20256,600.006,710.006,560.006,670.006,486.66-0.45%246,600
Dec 17, 20256,840.006,850.006,690.006,700.006,515.84-2.19%237,900
Dec 16, 20257,030.007,030.006,820.006,850.006,661.71-2.56%247,500
Dec 15, 20256,990.007,070.006,920.007,030.006,836.77-1.26%161,200
Dec 12, 20256,990.007,120.006,950.007,120.006,924.293.49%170,000
Dec 11, 20256,950.007,000.006,860.006,880.006,690.890.29%179,600
Dec 10, 20256,950.006,970.006,850.006,860.006,671.44-0.58%195,600
Dec 9, 20256,880.006,990.006,850.006,900.006,710.34-0.14%214,800
Dec 8, 20256,820.006,990.006,760.006,910.006,720.07-3.89%541,300
Dec 5, 20257,310.007,350.007,130.007,190.006,992.37-2.97%255,700
Dec 4, 20257,100.007,450.007,100.007,410.007,206.324.96%408,300
Dec 3, 20256,980.007,100.006,920.007,060.006,865.941.44%297,700
Dec 2, 20257,030.007,030.006,870.006,960.006,768.69-1.14%194,400
Dec 1, 20257,110.007,180.006,990.007,040.006,846.49-1.12%224,200
Nov 28, 20256,940.007,160.006,930.007,120.006,924.293.34%369,400
Nov 27, 20256,930.006,970.006,840.006,890.006,700.62-0.58%255,800
Nov 26, 20256,650.006,960.006,620.006,930.006,739.525.48%418,600
Nov 25, 20256,600.006,650.006,500.006,570.006,389.41-251,800
Nov 21, 20256,290.006,630.006,290.006,570.006,389.413.14%355,100
Nov 20, 20256,390.006,450.006,340.006,370.006,194.912.08%198,300
Nov 19, 20256,300.006,350.006,190.006,240.006,068.48-0.95%162,900
Nov 18, 20256,470.006,560.006,300.006,300.006,126.83-3.52%229,900
Nov 17, 20256,500.006,600.006,470.006,530.006,350.51-0.31%183,600
Nov 14, 20256,520.006,600.006,480.006,550.006,369.96-0.76%165,000
Nov 13, 20256,400.006,650.006,400.006,600.006,418.592.48%272,600
Nov 12, 20256,380.006,480.006,370.006,440.006,262.980.16%153,800
Nov 11, 20256,510.006,540.006,350.006,430.006,253.26-238,000
Nov 10, 20256,500.006,520.006,430.006,430.006,253.260.16%213,900
Nov 7, 20256,400.006,460.006,360.006,420.006,243.53-0.16%235,500
Nov 6, 20256,480.006,540.006,410.006,430.006,253.260.31%236,800
Nov 5, 20256,350.006,430.006,170.006,410.006,233.81-0.31%338,200
Nov 4, 20256,400.006,500.006,350.006,430.006,253.260.94%290,500
Oct 31, 20256,460.006,480.006,310.006,370.006,194.91-1.55%210,800
Oct 30, 20256,510.006,570.006,430.006,470.006,292.160.62%286,800
Oct 29, 20256,620.006,680.006,320.006,430.006,253.26-1.38%428,700
Oct 28, 20256,380.006,580.006,300.006,520.006,340.792.19%467,200
Oct 27, 20256,390.006,400.006,320.006,380.006,204.631.92%220,800
Oct 24, 20256,230.006,450.006,200.006,260.006,087.931.29%563,200
Oct 23, 20256,130.006,250.006,120.006,180.006,010.13-0.64%308,300
Oct 22, 20255,990.006,300.005,990.006,220.006,049.034.54%629,500
Oct 21, 20256,130.006,140.005,950.005,950.005,786.45-1.49%249,800
Oct 20, 20256,020.006,060.005,980.006,040.005,873.981.68%151,200
Oct 17, 20256,000.006,020.005,890.005,940.005,776.73-1.66%225,900
Oct 16, 20256,010.006,120.005,960.006,040.005,873.98-0.82%368,500
Oct 15, 20255,840.006,090.005,740.006,090.005,922.605.00%666,700
Oct 14, 20255,610.005,960.005,560.005,800.005,640.5811.32%1,600,500
Oct 10, 20255,430.005,460.005,160.005,210.005,066.79-5.44%466,500
Oct 9, 20255,450.005,560.005,450.005,510.005,358.552.61%288,700
Oct 8, 20255,410.005,440.005,320.005,370.005,222.401.13%196,000