Takeuchi Mfg. Co., Ltd. (TYO:6432)
Japan · Delayed Price · Currency is JPY 6,640.00
-290.00 (-4.18%)
At close: Mar 4, 2026
Takeuchi Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,760.00 | 6,860.00 | 6,510.00 | 6,640.00 | 6,640.00 | -4.18% | 547,700 |
| Mar 3, 2026 | 7,220.00 | 7,260.00 | 6,930.00 | 6,930.00 | 6,930.00 | -5.46% | 316,000 |
| Mar 2, 2026 | 7,250.00 | 7,330.00 | 7,150.00 | 7,330.00 | 7,330.00 | -2.27% | 295,300 |
| Feb 27, 2026 | 7,390.00 | 7,500.00 | 7,290.00 | 7,500.00 | 7,500.00 | 2.74% | 446,400 |
| Feb 26, 2026 | 7,410.00 | 7,480.00 | 7,250.00 | 7,300.00 | 7,300.00 | -4.45% | 680,300 |
| Feb 25, 2026 | 7,760.00 | 7,760.00 | 7,630.00 | 7,640.00 | 7,430.00 | 0.92% | 555,500 |
| Feb 24, 2026 | 7,600.00 | 7,720.00 | 7,560.00 | 7,570.00 | 7,361.92 | 0.13% | 440,400 |
| Feb 20, 2026 | 7,410.00 | 7,560.00 | 7,390.00 | 7,560.00 | 7,352.20 | 2.02% | 420,700 |
| Feb 19, 2026 | 7,320.00 | 7,460.00 | 7,260.00 | 7,410.00 | 7,206.32 | 0.95% | 403,800 |
| Feb 18, 2026 | 7,340.00 | 7,500.00 | 7,300.00 | 7,340.00 | 7,138.25 | 0.96% | 389,200 |
| Feb 17, 2026 | 7,360.00 | 7,360.00 | 7,190.00 | 7,270.00 | 7,070.17 | -1.89% | 443,100 |
| Feb 16, 2026 | 7,400.00 | 7,470.00 | 7,350.00 | 7,410.00 | 7,206.32 | 0.54% | 214,200 |
| Feb 13, 2026 | 7,410.00 | 7,460.00 | 7,280.00 | 7,370.00 | 7,167.42 | -1.21% | 387,400 |
| Feb 12, 2026 | 7,360.00 | 7,490.00 | 7,300.00 | 7,460.00 | 7,254.95 | 0.54% | 552,900 |
| Feb 10, 2026 | 7,300.00 | 7,430.00 | 7,290.00 | 7,420.00 | 7,216.05 | 2.34% | 394,700 |
| Feb 9, 2026 | 7,280.00 | 7,320.00 | 7,190.00 | 7,250.00 | 7,050.72 | 1.68% | 574,600 |
| Feb 6, 2026 | 7,040.00 | 7,230.00 | 7,000.00 | 7,130.00 | 6,934.02 | 0.85% | 481,400 |
| Feb 5, 2026 | 6,880.00 | 7,140.00 | 6,850.00 | 7,070.00 | 6,875.67 | 2.76% | 814,800 |
| Feb 4, 2026 | 6,590.00 | 6,880.00 | 6,570.00 | 6,880.00 | 6,690.89 | 4.56% | 768,800 |
| Feb 3, 2026 | 6,390.00 | 6,610.00 | 6,360.00 | 6,580.00 | 6,399.14 | 2.81% | 666,700 |
| Feb 2, 2026 | 6,440.00 | 6,510.00 | 6,380.00 | 6,400.00 | 6,224.08 | 0.16% | 341,900 |
| Jan 30, 2026 | 6,300.00 | 6,400.00 | 6,290.00 | 6,390.00 | 6,214.36 | 2.08% | 713,600 |
| Jan 29, 2026 | 6,080.00 | 6,290.00 | 6,030.00 | 6,260.00 | 6,087.93 | 3.30% | 454,700 |
| Jan 28, 2026 | 6,160.00 | 6,180.00 | 6,060.00 | 6,060.00 | 5,893.43 | -3.19% | 620,300 |
| Jan 27, 2026 | 6,220.00 | 6,280.00 | 6,180.00 | 6,260.00 | 6,087.93 | - | 302,300 |
| Jan 26, 2026 | 6,340.00 | 6,370.00 | 6,210.00 | 6,260.00 | 6,087.93 | -3.69% | 672,000 |
| Jan 23, 2026 | 6,590.00 | 6,600.00 | 6,490.00 | 6,500.00 | 6,321.34 | -0.76% | 256,300 |
| Jan 22, 2026 | 6,560.00 | 6,640.00 | 6,540.00 | 6,550.00 | 6,369.96 | 1.08% | 305,200 |
| Jan 21, 2026 | 6,400.00 | 6,520.00 | 6,370.00 | 6,480.00 | 6,301.88 | -0.31% | 404,200 |
| Jan 20, 2026 | 6,650.00 | 6,660.00 | 6,490.00 | 6,500.00 | 6,321.34 | -1.66% | 338,700 |
| Jan 19, 2026 | 6,590.00 | 6,640.00 | 6,450.00 | 6,610.00 | 6,428.31 | - | 609,100 |
| Jan 16, 2026 | 6,510.00 | 6,680.00 | 6,500.00 | 6,610.00 | 6,428.31 | 1.38% | 683,000 |
| Jan 15, 2026 | 6,680.00 | 6,690.00 | 6,480.00 | 6,520.00 | 6,340.79 | -2.25% | 1,089,400 |
| Jan 14, 2026 | 6,520.00 | 6,730.00 | 6,460.00 | 6,670.00 | 6,486.66 | -7.87% | 1,760,300 |
| Jan 13, 2026 | 7,270.00 | 7,330.00 | 7,210.00 | 7,240.00 | 7,040.99 | 1.97% | 431,400 |
| Jan 9, 2026 | 7,020.00 | 7,180.00 | 7,020.00 | 7,100.00 | 6,904.84 | 1.43% | 255,700 |
| Jan 8, 2026 | 7,090.00 | 7,130.00 | 7,000.00 | 7,000.00 | 6,807.59 | -1.96% | 300,900 |
| Jan 7, 2026 | 7,060.00 | 7,220.00 | 7,030.00 | 7,140.00 | 6,943.74 | 1.28% | 213,700 |
| Jan 6, 2026 | 6,930.00 | 7,110.00 | 6,920.00 | 7,050.00 | 6,856.22 | 3.22% | 324,500 |
| Jan 5, 2026 | 6,840.00 | 6,900.00 | 6,810.00 | 6,830.00 | 6,642.26 | 1.19% | 240,700 |
| Dec 30, 2025 | 6,820.00 | 6,840.00 | 6,750.00 | 6,750.00 | 6,564.46 | -1.89% | 200,400 |
| Dec 29, 2025 | 6,840.00 | 6,970.00 | 6,800.00 | 6,880.00 | 6,690.89 | 1.62% | 241,100 |
| Dec 26, 2025 | 6,770.00 | 6,830.00 | 6,730.00 | 6,770.00 | 6,583.91 | 0.59% | 97,200 |
| Dec 25, 2025 | 6,710.00 | 6,740.00 | 6,660.00 | 6,730.00 | 6,545.01 | 0.90% | 97,500 |
| Dec 24, 2025 | 6,690.00 | 6,740.00 | 6,670.00 | 6,670.00 | 6,486.66 | -0.30% | 117,100 |
| Dec 23, 2025 | 6,800.00 | 6,800.00 | 6,670.00 | 6,690.00 | 6,506.11 | -1.62% | 209,600 |
| Dec 22, 2025 | 6,860.00 | 6,880.00 | 6,790.00 | 6,800.00 | 6,613.09 | 0.89% | 166,500 |
| Dec 19, 2025 | 6,670.00 | 6,820.00 | 6,670.00 | 6,740.00 | 6,554.74 | 1.05% | 270,600 |
| Dec 18, 2025 | 6,600.00 | 6,710.00 | 6,560.00 | 6,670.00 | 6,486.66 | -0.45% | 246,600 |
| Dec 17, 2025 | 6,840.00 | 6,850.00 | 6,690.00 | 6,700.00 | 6,515.84 | -2.19% | 237,900 |