Takeuchi Mfg. Co., Ltd. (TYO:6432)
Japan
· Delayed Price · Currency is JPY 7,190.00
-220.00 (-2.97%)
At close: Dec 5, 2025
Takeuchi Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,310.00 | 7,350.00 | 7,130.00 | 7,190.00 | 7,190.00 | -2.97% | 255,700 |
| Dec 4, 2025 | 7,100.00 | 7,450.00 | 7,100.00 | 7,410.00 | 7,410.00 | 4.96% | 408,300 |
| Dec 3, 2025 | 6,980.00 | 7,100.00 | 6,920.00 | 7,060.00 | 7,060.00 | 1.44% | 297,700 |
| Dec 2, 2025 | 7,030.00 | 7,030.00 | 6,870.00 | 6,960.00 | 6,960.00 | -1.14% | 194,400 |
| Dec 1, 2025 | 7,110.00 | 7,180.00 | 6,990.00 | 7,040.00 | 7,040.00 | -1.12% | 224,200 |
| Nov 28, 2025 | 6,940.00 | 7,160.00 | 6,930.00 | 7,120.00 | 7,120.00 | 3.34% | 369,400 |
| Nov 27, 2025 | 6,930.00 | 6,970.00 | 6,840.00 | 6,890.00 | 6,890.00 | -0.58% | 255,800 |
| Nov 26, 2025 | 6,650.00 | 6,960.00 | 6,620.00 | 6,930.00 | 6,930.00 | 5.48% | 418,600 |
| Nov 25, 2025 | 6,600.00 | 6,650.00 | 6,500.00 | 6,570.00 | 6,570.00 | - | 251,800 |
| Nov 21, 2025 | 6,290.00 | 6,630.00 | 6,290.00 | 6,570.00 | 6,570.00 | 3.14% | 355,100 |
| Nov 20, 2025 | 6,390.00 | 6,450.00 | 6,340.00 | 6,370.00 | 6,370.00 | 2.08% | 198,300 |
| Nov 19, 2025 | 6,300.00 | 6,350.00 | 6,190.00 | 6,240.00 | 6,240.00 | -0.95% | 162,900 |
| Nov 18, 2025 | 6,470.00 | 6,560.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.52% | 229,900 |
| Nov 17, 2025 | 6,500.00 | 6,600.00 | 6,470.00 | 6,530.00 | 6,530.00 | -0.31% | 183,600 |
| Nov 14, 2025 | 6,520.00 | 6,600.00 | 6,480.00 | 6,550.00 | 6,550.00 | -0.76% | 165,000 |
| Nov 13, 2025 | 6,400.00 | 6,650.00 | 6,400.00 | 6,600.00 | 6,600.00 | 2.48% | 272,600 |
| Nov 12, 2025 | 6,380.00 | 6,480.00 | 6,370.00 | 6,440.00 | 6,440.00 | 0.16% | 153,800 |
| Nov 11, 2025 | 6,510.00 | 6,540.00 | 6,350.00 | 6,430.00 | 6,430.00 | - | 238,000 |
| Nov 10, 2025 | 6,500.00 | 6,520.00 | 6,430.00 | 6,430.00 | 6,430.00 | 0.16% | 213,900 |
| Nov 7, 2025 | 6,400.00 | 6,460.00 | 6,360.00 | 6,420.00 | 6,420.00 | -0.16% | 235,500 |
| Nov 6, 2025 | 6,480.00 | 6,540.00 | 6,410.00 | 6,430.00 | 6,430.00 | 0.31% | 236,800 |
| Nov 5, 2025 | 6,350.00 | 6,430.00 | 6,170.00 | 6,410.00 | 6,410.00 | -0.31% | 338,200 |
| Nov 4, 2025 | 6,400.00 | 6,500.00 | 6,350.00 | 6,430.00 | 6,430.00 | 0.94% | 290,500 |
| Oct 31, 2025 | 6,460.00 | 6,480.00 | 6,310.00 | 6,370.00 | 6,370.00 | -1.55% | 210,800 |
| Oct 30, 2025 | 6,510.00 | 6,570.00 | 6,430.00 | 6,470.00 | 6,470.00 | 0.62% | 286,800 |
| Oct 29, 2025 | 6,620.00 | 6,680.00 | 6,320.00 | 6,430.00 | 6,430.00 | -1.38% | 428,700 |
| Oct 28, 2025 | 6,380.00 | 6,580.00 | 6,300.00 | 6,520.00 | 6,520.00 | 2.19% | 467,200 |
| Oct 27, 2025 | 6,390.00 | 6,400.00 | 6,320.00 | 6,380.00 | 6,380.00 | 1.92% | 220,800 |
| Oct 24, 2025 | 6,230.00 | 6,450.00 | 6,200.00 | 6,260.00 | 6,260.00 | 1.29% | 563,200 |
| Oct 23, 2025 | 6,130.00 | 6,250.00 | 6,120.00 | 6,180.00 | 6,180.00 | -0.64% | 308,300 |
| Oct 22, 2025 | 5,990.00 | 6,300.00 | 5,990.00 | 6,220.00 | 6,220.00 | 4.54% | 629,500 |
| Oct 21, 2025 | 6,130.00 | 6,140.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.49% | 249,800 |
| Oct 20, 2025 | 6,020.00 | 6,060.00 | 5,980.00 | 6,040.00 | 6,040.00 | 1.68% | 151,200 |
| Oct 17, 2025 | 6,000.00 | 6,020.00 | 5,890.00 | 5,940.00 | 5,940.00 | -1.66% | 225,900 |
| Oct 16, 2025 | 6,010.00 | 6,120.00 | 5,960.00 | 6,040.00 | 6,040.00 | -0.82% | 368,500 |
| Oct 15, 2025 | 5,840.00 | 6,090.00 | 5,740.00 | 6,090.00 | 6,090.00 | 5.00% | 666,700 |
| Oct 14, 2025 | 5,610.00 | 5,960.00 | 5,560.00 | 5,800.00 | 5,800.00 | 11.32% | 1,600,500 |
| Oct 10, 2025 | 5,430.00 | 5,460.00 | 5,160.00 | 5,210.00 | 5,210.00 | -5.44% | 466,500 |
| Oct 9, 2025 | 5,450.00 | 5,560.00 | 5,450.00 | 5,510.00 | 5,510.00 | 2.61% | 288,700 |
| Oct 8, 2025 | 5,410.00 | 5,440.00 | 5,320.00 | 5,370.00 | 5,370.00 | 1.13% | 196,000 |
| Oct 7, 2025 | 5,370.00 | 5,380.00 | 5,290.00 | 5,310.00 | 5,310.00 | - | 282,700 |
| Oct 6, 2025 | 5,340.00 | 5,340.00 | 5,240.00 | 5,310.00 | 5,310.00 | 5.15% | 403,900 |
| Oct 3, 2025 | 5,070.00 | 5,090.00 | 5,040.00 | 5,050.00 | 5,050.00 | 0.20% | 103,000 |
| Oct 2, 2025 | 5,040.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.40% | 202,800 |
| Oct 1, 2025 | 5,130.00 | 5,130.00 | 5,050.00 | 5,060.00 | 5,060.00 | -2.32% | 190,900 |
| Sep 30, 2025 | 5,190.00 | 5,230.00 | 5,160.00 | 5,180.00 | 5,180.00 | -0.58% | 195,700 |
| Sep 29, 2025 | 5,300.00 | 5,300.00 | 5,190.00 | 5,210.00 | 5,210.00 | -1.51% | 156,200 |
| Sep 26, 2025 | 5,280.00 | 5,370.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.19% | 233,800 |
| Sep 25, 2025 | 5,200.00 | 5,310.00 | 5,180.00 | 5,300.00 | 5,300.00 | 2.51% | 204,100 |
| Sep 24, 2025 | 5,210.00 | 5,210.00 | 5,100.00 | 5,170.00 | 5,170.00 | -1.52% | 237,100 |
| Sep 22, 2025 | 5,290.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.19% | 157,900 |
| Sep 19, 2025 | 5,360.00 | 5,380.00 | 5,210.00 | 5,260.00 | 5,260.00 | -1.13% | 200,400 |
| Sep 18, 2025 | 5,330.00 | 5,360.00 | 5,280.00 | 5,320.00 | 5,320.00 | 0.19% | 120,300 |
| Sep 17, 2025 | 5,410.00 | 5,440.00 | 5,310.00 | 5,310.00 | 5,310.00 | -2.39% | 122,600 |
| Sep 16, 2025 | 5,420.00 | 5,480.00 | 5,420.00 | 5,440.00 | 5,440.00 | -0.18% | 123,500 |
| Sep 12, 2025 | 5,470.00 | 5,500.00 | 5,440.00 | 5,450.00 | 5,450.00 | 0.18% | 203,100 |
| Sep 11, 2025 | 5,370.00 | 5,560.00 | 5,370.00 | 5,440.00 | 5,440.00 | 2.06% | 364,200 |
| Sep 10, 2025 | 5,330.00 | 5,370.00 | 5,300.00 | 5,330.00 | 5,330.00 | - | 146,300 |
| Sep 9, 2025 | 5,330.00 | 5,390.00 | 5,300.00 | 5,330.00 | 5,330.00 | 0.19% | 156,900 |
| Sep 8, 2025 | 5,340.00 | 5,370.00 | 5,300.00 | 5,320.00 | 5,320.00 | 0.95% | 158,900 |
| Sep 5, 2025 | 5,180.00 | 5,290.00 | 5,160.00 | 5,270.00 | 5,270.00 | 2.93% | 252,400 |
| Sep 4, 2025 | 5,100.00 | 5,190.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.79% | 216,500 |
| Sep 3, 2025 | 5,080.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.20% | 176,900 |
| Sep 2, 2025 | 5,110.00 | 5,110.00 | 5,070.00 | 5,090.00 | 5,090.00 | 0.20% | 121,300 |
| Sep 1, 2025 | 5,100.00 | 5,110.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.55% | 136,100 |
| Aug 29, 2025 | 5,190.00 | 5,230.00 | 5,160.00 | 5,160.00 | 5,160.00 | -1.34% | 128,100 |
| Aug 28, 2025 | 5,190.00 | 5,240.00 | 5,170.00 | 5,230.00 | 5,230.00 | 0.77% | 146,000 |
| Aug 27, 2025 | 5,210.00 | 5,230.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.76% | 151,800 |
| Aug 26, 2025 | 5,270.00 | 5,270.00 | 5,210.00 | 5,230.00 | 5,230.00 | -0.38% | 98,800 |
| Aug 25, 2025 | 5,170.00 | 5,270.00 | 5,160.00 | 5,250.00 | 5,250.00 | 2.34% | 195,800 |
| Aug 22, 2025 | 5,150.00 | 5,170.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.39% | 211,900 |
| Aug 21, 2025 | 5,150.00 | 5,160.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.39% | 203,100 |
| Aug 20, 2025 | 5,340.00 | 5,340.00 | 5,170.00 | 5,170.00 | 5,170.00 | -3.00% | 302,800 |
| Aug 19, 2025 | 5,440.00 | 5,440.00 | 5,220.00 | 5,330.00 | 5,330.00 | -2.74% | 715,100 |
| Aug 18, 2025 | 5,440.00 | 5,510.00 | 5,430.00 | 5,480.00 | 5,480.00 | 0.18% | 216,400 |
| Aug 15, 2025 | 5,420.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | 0.74% | 212,100 |
| Aug 14, 2025 | 5,500.00 | 5,520.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.27% | 218,700 |
| Aug 13, 2025 | 5,490.00 | 5,510.00 | 5,440.00 | 5,500.00 | 5,500.00 | 1.10% | 332,400 |
| Aug 12, 2025 | 5,570.00 | 5,580.00 | 5,400.00 | 5,440.00 | 5,440.00 | -1.45% | 424,000 |
| Aug 8, 2025 | 5,490.00 | 5,550.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.55% | 247,400 |
| Aug 7, 2025 | 5,480.00 | 5,530.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.90% | 161,100 |
| Aug 6, 2025 | 5,440.00 | 5,620.00 | 5,440.00 | 5,540.00 | 5,540.00 | 1.84% | 330,600 |
| Aug 5, 2025 | 5,450.00 | 5,480.00 | 5,410.00 | 5,440.00 | 5,440.00 | 0.74% | 149,600 |
| Aug 4, 2025 | 5,330.00 | 5,420.00 | 5,320.00 | 5,400.00 | 5,400.00 | -0.55% | 189,600 |
| Aug 1, 2025 | 5,450.00 | 5,490.00 | 5,380.00 | 5,430.00 | 5,430.00 | 0.18% | 290,300 |
| Jul 31, 2025 | 5,370.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,420.00 | 1.88% | 567,500 |
| Jul 30, 2025 | 5,340.00 | 5,370.00 | 5,280.00 | 5,320.00 | 5,320.00 | - | 252,900 |
| Jul 29, 2025 | 5,270.00 | 5,350.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.38% | 235,900 |
| Jul 28, 2025 | 5,320.00 | 5,360.00 | 5,270.00 | 5,300.00 | 5,300.00 | 0.95% | 262,400 |
| Jul 25, 2025 | 5,360.00 | 5,370.00 | 5,240.00 | 5,250.00 | 5,250.00 | -2.96% | 430,100 |
| Jul 24, 2025 | 5,430.00 | 5,450.00 | 5,380.00 | 5,410.00 | 5,410.00 | 1.31% | 411,300 |
| Jul 23, 2025 | 5,180.00 | 5,440.00 | 5,150.00 | 5,340.00 | 5,340.00 | 11.37% | 1,285,900 |
| Jul 22, 2025 | 4,765.00 | 4,825.00 | 4,750.00 | 4,795.00 | 4,795.00 | -0.31% | 187,600 |
| Jul 18, 2025 | 4,795.00 | 4,825.00 | 4,760.00 | 4,810.00 | 4,810.00 | 1.05% | 177,000 |
| Jul 17, 2025 | 4,710.00 | 4,770.00 | 4,710.00 | 4,760.00 | 4,760.00 | -0.31% | 193,900 |
| Jul 16, 2025 | 4,760.00 | 4,845.00 | 4,745.00 | 4,775.00 | 4,775.00 | 0.32% | 216,100 |
| Jul 15, 2025 | 4,775.00 | 4,790.00 | 4,735.00 | 4,760.00 | 4,760.00 | -1.04% | 194,000 |
| Jul 14, 2025 | 4,840.00 | 4,880.00 | 4,760.00 | 4,810.00 | 4,810.00 | -1.13% | 247,500 |
| Jul 11, 2025 | 4,930.00 | 5,010.00 | 4,825.00 | 4,865.00 | 4,865.00 | 4.62% | 1,005,700 |
| Jul 10, 2025 | 4,715.00 | 4,740.00 | 4,645.00 | 4,650.00 | 4,650.00 | -1.90% | 342,400 |