Takeuchi Mfg. Co., Ltd. (TYO:6432)
Japan · Delayed Price · Currency is JPY 6,500.00
-50.00 (-0.76%)
Jan 23, 2026, 3:30 PM JST
Takeuchi Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,590.00 | 6,600.00 | 6,490.00 | 6,500.00 | 6,500.00 | -0.76% | 256,300 |
| Jan 22, 2026 | 6,560.00 | 6,640.00 | 6,540.00 | 6,550.00 | 6,550.00 | 1.08% | 305,200 |
| Jan 21, 2026 | 6,400.00 | 6,520.00 | 6,370.00 | 6,480.00 | 6,480.00 | -0.31% | 404,200 |
| Jan 20, 2026 | 6,650.00 | 6,660.00 | 6,490.00 | 6,500.00 | 6,500.00 | -1.66% | 338,700 |
| Jan 19, 2026 | 6,590.00 | 6,640.00 | 6,450.00 | 6,610.00 | 6,610.00 | - | 609,100 |
| Jan 16, 2026 | 6,510.00 | 6,680.00 | 6,500.00 | 6,610.00 | 6,610.00 | 1.38% | 683,000 |
| Jan 15, 2026 | 6,680.00 | 6,690.00 | 6,480.00 | 6,520.00 | 6,520.00 | -2.25% | 1,089,400 |
| Jan 14, 2026 | 6,520.00 | 6,730.00 | 6,460.00 | 6,670.00 | 6,670.00 | -7.87% | 1,760,300 |
| Jan 13, 2026 | 7,270.00 | 7,330.00 | 7,210.00 | 7,240.00 | 7,240.00 | 1.97% | 431,400 |
| Jan 9, 2026 | 7,020.00 | 7,180.00 | 7,020.00 | 7,100.00 | 7,100.00 | 1.43% | 255,700 |
| Jan 8, 2026 | 7,090.00 | 7,130.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.96% | 300,900 |
| Jan 7, 2026 | 7,060.00 | 7,220.00 | 7,030.00 | 7,140.00 | 7,140.00 | 1.28% | 213,700 |
| Jan 6, 2026 | 6,930.00 | 7,110.00 | 6,920.00 | 7,050.00 | 7,050.00 | 3.22% | 324,500 |
| Jan 5, 2026 | 6,840.00 | 6,900.00 | 6,810.00 | 6,830.00 | 6,830.00 | 1.19% | 240,700 |
| Dec 30, 2025 | 6,820.00 | 6,840.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.89% | 200,400 |
| Dec 29, 2025 | 6,840.00 | 6,970.00 | 6,800.00 | 6,880.00 | 6,880.00 | 1.62% | 241,100 |
| Dec 26, 2025 | 6,770.00 | 6,830.00 | 6,730.00 | 6,770.00 | 6,770.00 | 0.59% | 97,200 |
| Dec 25, 2025 | 6,710.00 | 6,740.00 | 6,660.00 | 6,730.00 | 6,730.00 | 0.90% | 97,500 |
| Dec 24, 2025 | 6,690.00 | 6,740.00 | 6,670.00 | 6,670.00 | 6,670.00 | -0.30% | 117,100 |
| Dec 23, 2025 | 6,800.00 | 6,800.00 | 6,670.00 | 6,690.00 | 6,690.00 | -1.62% | 209,600 |
| Dec 22, 2025 | 6,860.00 | 6,880.00 | 6,790.00 | 6,800.00 | 6,800.00 | 0.89% | 166,500 |
| Dec 19, 2025 | 6,670.00 | 6,820.00 | 6,670.00 | 6,740.00 | 6,740.00 | 1.05% | 270,600 |
| Dec 18, 2025 | 6,600.00 | 6,710.00 | 6,560.00 | 6,670.00 | 6,670.00 | -0.45% | 246,600 |
| Dec 17, 2025 | 6,840.00 | 6,850.00 | 6,690.00 | 6,700.00 | 6,700.00 | -2.19% | 237,900 |
| Dec 16, 2025 | 7,030.00 | 7,030.00 | 6,820.00 | 6,850.00 | 6,850.00 | -2.56% | 247,500 |
| Dec 15, 2025 | 6,990.00 | 7,070.00 | 6,920.00 | 7,030.00 | 7,030.00 | -1.26% | 161,200 |
| Dec 12, 2025 | 6,990.00 | 7,120.00 | 6,950.00 | 7,120.00 | 7,120.00 | 3.49% | 170,000 |
| Dec 11, 2025 | 6,950.00 | 7,000.00 | 6,860.00 | 6,880.00 | 6,880.00 | 0.29% | 179,600 |
| Dec 10, 2025 | 6,950.00 | 6,970.00 | 6,850.00 | 6,860.00 | 6,860.00 | -0.58% | 195,600 |
| Dec 9, 2025 | 6,880.00 | 6,990.00 | 6,850.00 | 6,900.00 | 6,900.00 | -0.14% | 214,800 |
| Dec 8, 2025 | 6,820.00 | 6,990.00 | 6,760.00 | 6,910.00 | 6,910.00 | -3.89% | 541,300 |
| 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 |