Takeuchi Mfg. Co., Ltd. (TYO:6432)
Japan · Delayed Price · Currency is JPY 6,260.00
+80.00 (1.29%)
Oct 24, 2025, 3:30 PM JST
Takeuchi Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6,230.00 | 6,450.00 | 6,200.00 | 6,320.00 | - | 2.27% | 263,200 |
| 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 |