Takeuchi Mfg. Co., Ltd. (TYO:6432)
Japan · Delayed Price · Currency is JPY 6,970.00
+30.00 (0.43%)
May 26, 2026, 3:30 PM JST
Takeuchi Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 7,170.00 | 7,210.00 | 7,020.00 | 7,120.00 | 7,120.00 | 1.14% | 154,500 |
| May 14, 2026 | 7,140.00 | 7,160.00 | 6,990.00 | 7,040.00 | 7,040.00 | -0.42% | 188,300 |
| May 13, 2026 | 7,140.00 | 7,240.00 | 6,970.00 | 7,070.00 | 7,070.00 | -0.98% | 243,300 |
| May 12, 2026 | 7,190.00 | 7,230.00 | 7,090.00 | 7,140.00 | 7,140.00 | -1.65% | 306,500 |
| May 11, 2026 | 7,330.00 | 7,380.00 | 7,250.00 | 7,260.00 | 7,260.00 | -0.55% | 241,800 |
| May 8, 2026 | 7,140.00 | 7,320.00 | 7,140.00 | 7,300.00 | 7,300.00 | 0.83% | 234,700 |
| May 7, 2026 | 7,200.00 | 7,330.00 | 7,100.00 | 7,240.00 | 7,240.00 | 3.13% | 375,000 |
| May 1, 2026 | 7,010.00 | 7,100.00 | 6,850.00 | 7,020.00 | 7,020.00 | - | 226,100 |
| Apr 30, 2026 | 7,130.00 | 7,250.00 | 7,000.00 | 7,020.00 | 7,020.00 | -1.68% | 422,100 |
| Apr 28, 2026 | 7,200.00 | 7,250.00 | 7,040.00 | 7,140.00 | 7,140.00 | 0.71% | 265,200 |
| Apr 27, 2026 | 7,220.00 | 7,280.00 | 7,080.00 | 7,090.00 | 7,090.00 | -1.53% | 386,900 |
| Apr 24, 2026 | 7,030.00 | 7,290.00 | 6,960.00 | 7,200.00 | 7,200.00 | 2.71% | 660,800 |
| Apr 23, 2026 | 6,660.00 | 7,100.00 | 6,600.00 | 7,010.00 | 7,010.00 | 6.21% | 722,500 |
| Apr 22, 2026 | 6,650.00 | 6,660.00 | 6,540.00 | 6,600.00 | 6,600.00 | -1.05% | 124,000 |
| Apr 21, 2026 | 6,690.00 | 6,720.00 | 6,620.00 | 6,670.00 | 6,670.00 | 0.30% | 203,100 |
| Apr 20, 2026 | 6,660.00 | 6,720.00 | 6,610.00 | 6,650.00 | 6,650.00 | 0.30% | 233,200 |
| Apr 17, 2026 | 6,590.00 | 6,640.00 | 6,490.00 | 6,630.00 | 6,630.00 | -0.45% | 416,100 |
| Apr 16, 2026 | 6,830.00 | 6,860.00 | 6,540.00 | 6,660.00 | 6,660.00 | -2.49% | 635,300 |
| Apr 15, 2026 | 6,910.00 | 6,930.00 | 6,750.00 | 6,830.00 | 6,830.00 | -0.87% | 262,200 |
| Apr 14, 2026 | 7,200.00 | 7,270.00 | 6,850.00 | 6,890.00 | 6,890.00 | -1.57% | 359,200 |
| Apr 13, 2026 | 7,160.00 | 7,280.00 | 6,980.00 | 7,000.00 | 7,000.00 | -2.23% | 633,200 |
| Apr 10, 2026 | 6,590.00 | 7,400.00 | 6,570.00 | 7,160.00 | 7,160.00 | 9.98% | 1,504,300 |
| Apr 9, 2026 | 6,540.00 | 6,600.00 | 6,470.00 | 6,510.00 | 6,510.00 | -1.21% | 221,800 |
| Apr 8, 2026 | 6,540.00 | 6,590.00 | 6,470.00 | 6,590.00 | 6,590.00 | 3.94% | 264,300 |
| Apr 7, 2026 | 6,400.00 | 6,420.00 | 6,300.00 | 6,340.00 | 6,340.00 | 0.16% | 159,000 |
| Apr 6, 2026 | 6,530.00 | 6,560.00 | 6,330.00 | 6,330.00 | 6,330.00 | -2.76% | 309,400 |
| Apr 3, 2026 | 6,500.00 | 6,620.00 | 6,460.00 | 6,510.00 | 6,510.00 | 1.72% | 185,400 |
| Apr 2, 2026 | 6,620.00 | 6,670.00 | 6,370.00 | 6,400.00 | 6,400.00 | -1.08% | 294,700 |
| Apr 1, 2026 | 6,380.00 | 6,470.00 | 6,340.00 | 6,470.00 | 6,470.00 | 4.69% | 163,500 |
| Mar 31, 2026 | 6,100.00 | 6,310.00 | 6,100.00 | 6,180.00 | 6,180.00 | -0.16% | 193,100 |
| Mar 30, 2026 | 6,170.00 | 6,210.00 | 6,110.00 | 6,190.00 | 6,190.00 | -3.58% | 275,700 |
| Mar 27, 2026 | 6,270.00 | 6,470.00 | 6,250.00 | 6,420.00 | 6,420.00 | 1.10% | 231,800 |
| Mar 26, 2026 | 6,360.00 | 6,440.00 | 6,290.00 | 6,350.00 | 6,350.00 | 1.28% | 277,900 |
| Mar 25, 2026 | 6,410.00 | 6,430.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0.64% | 160,700 |
| Mar 24, 2026 | 6,320.00 | 6,330.00 | 6,150.00 | 6,230.00 | 6,230.00 | 2.47% | 225,800 |
| Mar 23, 2026 | 6,140.00 | 6,170.00 | 6,010.00 | 6,080.00 | 6,080.00 | -2.56% | 320,800 |
| Mar 19, 2026 | 6,320.00 | 6,340.00 | 6,220.00 | 6,240.00 | 6,240.00 | -3.11% | 339,500 |
| Mar 18, 2026 | 6,320.00 | 6,450.00 | 6,280.00 | 6,440.00 | 6,440.00 | 3.54% | 374,900 |
| Mar 17, 2026 | 6,380.00 | 6,430.00 | 6,210.00 | 6,220.00 | 6,220.00 | -2.96% | 413,100 |
| Mar 16, 2026 | 6,450.00 | 6,520.00 | 6,350.00 | 6,410.00 | 6,410.00 | -1.99% | 205,900 |
| Mar 13, 2026 | 6,420.00 | 6,540.00 | 6,420.00 | 6,540.00 | 6,540.00 | -0.76% | 158,100 |
| Mar 12, 2026 | 6,570.00 | 6,620.00 | 6,500.00 | 6,590.00 | 6,590.00 | -1.05% | 171,700 |
| Mar 11, 2026 | 6,610.00 | 6,770.00 | 6,600.00 | 6,660.00 | 6,660.00 | 1.37% | 208,800 |
| Mar 10, 2026 | 6,490.00 | 6,580.00 | 6,440.00 | 6,570.00 | 6,570.00 | 2.82% | 325,500 |
| Mar 9, 2026 | 6,360.00 | 6,450.00 | 6,180.00 | 6,390.00 | 6,390.00 | -6.30% | 317,100 |