Takeuchi Mfg. Co., Ltd. (TYO:6432)
Japan · Delayed Price · Currency is JPY 7,770.00
+180.00 (2.37%)
Jul 27, 2026, 3:30 PM JST
Takeuchi Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7,600.00 | 7,770.00 | 7,520.00 | 7,770.00 | 7,770.00 | 2.37% | 214,200 |
| Jul 24, 2026 | 7,570.00 | 7,620.00 | 7,490.00 | 7,590.00 | 7,590.00 | -0.13% | 209,000 |
| Jul 23, 2026 | 7,320.00 | 7,650.00 | 7,300.00 | 7,600.00 | 7,600.00 | 4.40% | 295,400 |
| Jul 22, 2026 | 7,250.00 | 7,410.00 | 7,240.00 | 7,280.00 | 7,280.00 | 1.53% | 159,200 |
| Jul 21, 2026 | 7,170.00 | 7,210.00 | 7,080.00 | 7,170.00 | 7,170.00 | - | 201,500 |
| Jul 17, 2026 | 7,290.00 | 7,420.00 | 7,010.00 | 7,170.00 | 7,170.00 | -2.45% | 400,100 |
| Jul 16, 2026 | 7,220.00 | 7,450.00 | 7,130.00 | 7,350.00 | 7,350.00 | 1.52% | 222,500 |
| Jul 15, 2026 | 7,210.00 | 7,280.00 | 7,100.00 | 7,240.00 | 7,240.00 | 0.70% | 282,600 |
| Jul 14, 2026 | 7,300.00 | 7,340.00 | 7,040.00 | 7,190.00 | 7,190.00 | -1.91% | 474,500 |
| Jul 13, 2026 | 7,580.00 | 7,790.00 | 7,260.00 | 7,330.00 | 7,330.00 | 2.81% | 700,300 |
| Jul 10, 2026 | 7,110.00 | 7,470.00 | 6,780.00 | 7,130.00 | 7,130.00 | 0.71% | 1,220,300 |
| Jul 9, 2026 | 7,150.00 | 7,210.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.26% | 251,700 |
| Jul 8, 2026 | 7,150.00 | 7,290.00 | 7,070.00 | 7,170.00 | 7,170.00 | -1.65% | 265,800 |
| Jul 7, 2026 | 7,490.00 | 7,530.00 | 7,160.00 | 7,290.00 | 7,290.00 | -3.83% | 404,100 |
| Jul 6, 2026 | 7,490.00 | 7,600.00 | 7,460.00 | 7,580.00 | 7,580.00 | 2.43% | 251,500 |
| Jul 3, 2026 | 7,280.00 | 7,420.00 | 7,240.00 | 7,400.00 | 7,400.00 | 2.35% | 242,100 |
| Jul 2, 2026 | 7,140.00 | 7,350.00 | 7,130.00 | 7,230.00 | 7,230.00 | 1.40% | 240,200 |
| Jul 1, 2026 | 7,170.00 | 7,250.00 | 7,100.00 | 7,130.00 | 7,130.00 | 0.85% | 202,000 |
| Jun 30, 2026 | 7,220.00 | 7,250.00 | 7,070.00 | 7,070.00 | 7,070.00 | -1.67% | 210,600 |
| Jun 29, 2026 | 7,200.00 | 7,260.00 | 7,060.00 | 7,190.00 | 7,190.00 | -1.37% | 217,100 |
| Jun 26, 2026 | 7,260.00 | 7,390.00 | 7,200.00 | 7,290.00 | 7,290.00 | 1.11% | 211,700 |
| Jun 25, 2026 | 7,340.00 | 7,420.00 | 7,200.00 | 7,210.00 | 7,210.00 | 0.28% | 134,900 |
| Jun 24, 2026 | 7,320.00 | 7,440.00 | 7,170.00 | 7,190.00 | 7,190.00 | -1.91% | 277,300 |
| Jun 23, 2026 | 7,610.00 | 7,680.00 | 7,320.00 | 7,330.00 | 7,330.00 | -3.04% | 244,200 |
| Jun 22, 2026 | 7,460.00 | 7,650.00 | 7,460.00 | 7,560.00 | 7,560.00 | 1.34% | 201,400 |
| Jun 19, 2026 | 7,560.00 | 7,630.00 | 7,370.00 | 7,460.00 | 7,460.00 | -0.13% | 320,700 |
| Jun 18, 2026 | 7,440.00 | 7,510.00 | 7,380.00 | 7,470.00 | 7,470.00 | 1.08% | 189,500 |
| Jun 17, 2026 | 7,480.00 | 7,550.00 | 7,360.00 | 7,390.00 | 7,390.00 | -0.14% | 232,300 |
| Jun 16, 2026 | 7,570.00 | 7,610.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.76% | 207,700 |
| Jun 15, 2026 | 7,530.00 | 7,780.00 | 7,480.00 | 7,610.00 | 7,610.00 | 3.12% | 227,800 |
| Jun 12, 2026 | 7,510.00 | 7,560.00 | 7,340.00 | 7,380.00 | 7,380.00 | 1.23% | 231,200 |
| Jun 11, 2026 | 7,130.00 | 7,340.00 | 7,050.00 | 7,290.00 | 7,290.00 | -1.22% | 289,600 |
| Jun 10, 2026 | 7,600.00 | 7,600.00 | 7,330.00 | 7,380.00 | 7,380.00 | -2.64% | 227,100 |
| Jun 9, 2026 | 7,500.00 | 7,650.00 | 7,450.00 | 7,580.00 | 7,580.00 | 2.29% | 273,900 |
| Jun 8, 2026 | 7,490.00 | 7,570.00 | 7,300.00 | 7,410.00 | 7,410.00 | -4.88% | 466,200 |
| Jun 5, 2026 | 7,580.00 | 7,880.00 | 7,410.00 | 7,790.00 | 7,790.00 | 3.73% | 658,100 |
| Jun 4, 2026 | 7,020.00 | 7,570.00 | 7,010.00 | 7,510.00 | 7,510.00 | 5.77% | 592,900 |
| Jun 3, 2026 | 6,960.00 | 7,170.00 | 6,900.00 | 7,100.00 | 7,100.00 | 3.50% | 403,400 |
| Jun 2, 2026 | 6,620.00 | 6,980.00 | 6,450.00 | 6,860.00 | 6,860.00 | 3.16% | 597,300 |
| Jun 1, 2026 | 6,760.00 | 6,860.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.35% | 208,900 |
| May 29, 2026 | 6,970.00 | 7,000.00 | 6,800.00 | 6,810.00 | 6,810.00 | -2.85% | 399,500 |
| May 28, 2026 | 6,960.00 | 7,070.00 | 6,870.00 | 7,010.00 | 7,010.00 | 0.72% | 258,100 |
| May 27, 2026 | 6,990.00 | 7,120.00 | 6,920.00 | 6,960.00 | 6,960.00 | -0.14% | 310,800 |
| May 26, 2026 | 7,020.00 | 7,040.00 | 6,910.00 | 6,970.00 | 6,970.00 | 0.43% | 158,500 |
| May 25, 2026 | 6,700.00 | 6,970.00 | 6,630.00 | 6,940.00 | 6,940.00 | 2.66% | 274,000 |
| May 22, 2026 | 6,860.00 | 6,860.00 | 6,690.00 | 6,760.00 | 6,760.00 | -1.02% | 206,800 |
| May 21, 2026 | 6,860.00 | 6,910.00 | 6,790.00 | 6,830.00 | 6,830.00 | 1.79% | 159,600 |
| May 20, 2026 | 6,750.00 | 6,780.00 | 6,660.00 | 6,710.00 | 6,710.00 | -0.74% | 187,100 |
| May 19, 2026 | 7,040.00 | 7,080.00 | 6,700.00 | 6,760.00 | 6,760.00 | -1.89% | 281,700 |
| May 18, 2026 | 7,120.00 | 7,120.00 | 6,850.00 | 6,890.00 | 6,890.00 | -3.23% | 312,600 |