Takeuchi Mfg. Co., Ltd. (TYO:6432)
Japan · Delayed Price · Currency is JPY 7,680.00
+170.00 (2.26%)
Oct 16, 2026, 3:30 PM JST
Takeuchi Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7,560.00 | 7,710.00 | 7,500.00 | 7,680.00 | 7,680.00 | 2.26% | 277,600 |
| Oct 15, 2026 | 7,700.00 | 7,740.00 | 7,410.00 | 7,510.00 | 7,510.00 | -4.33% | 546,100 |
| Oct 14, 2026 | 7,780.00 | 8,010.00 | 7,710.00 | 7,850.00 | 7,850.00 | 2.61% | 853,800 |
| Oct 13, 2026 | 7,390.00 | 8,020.00 | 7,310.00 | 7,650.00 | 7,650.00 | 5.08% | 1,247,600 |
| Oct 9, 2026 | 7,260.00 | 7,320.00 | 7,190.00 | 7,280.00 | 7,280.00 | 0.14% | 206,900 |
| Oct 8, 2026 | 7,390.00 | 7,390.00 | 7,120.00 | 7,270.00 | 7,270.00 | -3.45% | 351,200 |
| Oct 7, 2026 | 7,650.00 | 7,720.00 | 7,510.00 | 7,530.00 | 7,530.00 | - | 185,100 |
| Oct 6, 2026 | 7,500.00 | 7,580.00 | 7,430.00 | 7,530.00 | 7,530.00 | 0.13% | 130,700 |
| Oct 5, 2026 | 7,500.00 | 7,550.00 | 7,430.00 | 7,520.00 | 7,520.00 | 1.76% | 198,000 |
| Oct 2, 2026 | 7,340.00 | 7,480.00 | 7,320.00 | 7,390.00 | 7,390.00 | 0.96% | 213,900 |
| Oct 1, 2026 | 7,230.00 | 7,340.00 | 7,210.00 | 7,320.00 | 7,320.00 | 0.27% | 108,700 |
| Sep 30, 2026 | 7,230.00 | 7,340.00 | 7,190.00 | 7,300.00 | 7,300.00 | 1.25% | 123,200 |
| Sep 29, 2026 | 7,210.00 | 7,240.00 | 7,130.00 | 7,210.00 | 7,210.00 | -1.10% | 165,900 |
| Sep 28, 2026 | 7,360.00 | 7,430.00 | 7,260.00 | 7,290.00 | 7,290.00 | -0.14% | 180,800 |
| Sep 25, 2026 | 7,300.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,300.00 | - | 171,500 |
| Sep 24, 2026 | 7,370.00 | 7,380.00 | 7,240.00 | 7,300.00 | 7,300.00 | 0.27% | 133,800 |
| Sep 18, 2026 | 7,380.00 | 7,440.00 | 7,250.00 | 7,280.00 | 7,280.00 | -1.36% | 285,300 |
| Sep 17, 2026 | 7,320.00 | 7,390.00 | 7,270.00 | 7,380.00 | 7,380.00 | 1.65% | 155,300 |
| Sep 16, 2026 | 7,220.00 | 7,320.00 | 7,190.00 | 7,260.00 | 7,260.00 | 1.11% | 191,300 |
| Sep 15, 2026 | 7,180.00 | 7,220.00 | 7,080.00 | 7,180.00 | 7,180.00 | -0.42% | 140,100 |
| Sep 14, 2026 | 7,100.00 | 7,250.00 | 7,060.00 | 7,210.00 | 7,210.00 | 0.70% | 167,900 |
| Sep 11, 2026 | 7,080.00 | 7,250.00 | 7,030.00 | 7,160.00 | 7,160.00 | -1.38% | 231,600 |
| Sep 10, 2026 | 7,250.00 | 7,280.00 | 7,160.00 | 7,260.00 | 7,260.00 | - | 195,900 |
| Sep 9, 2026 | 7,160.00 | 7,360.00 | 7,120.00 | 7,260.00 | 7,260.00 | 0.28% | 250,100 |
| Sep 8, 2026 | 7,660.00 | 7,740.00 | 7,210.00 | 7,240.00 | 7,240.00 | -4.99% | 288,300 |
| Sep 7, 2026 | 7,640.00 | 7,730.00 | 7,610.00 | 7,620.00 | 7,620.00 | - | 229,400 |
| Sep 4, 2026 | 7,520.00 | 7,620.00 | 7,380.00 | 7,620.00 | 7,620.00 | 1.20% | 144,100 |
| Sep 3, 2026 | 7,380.00 | 7,560.00 | 7,360.00 | 7,530.00 | 7,530.00 | 2.87% | 209,400 |
| Sep 2, 2026 | 7,410.00 | 7,500.00 | 7,320.00 | 7,320.00 | 7,320.00 | -4.31% | 248,100 |
| Sep 1, 2026 | 7,530.00 | 7,700.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.39% | 195,800 |
| Aug 31, 2026 | 7,620.00 | 7,660.00 | 7,460.00 | 7,620.00 | 7,620.00 | -0.26% | 209,100 |
| Aug 28, 2026 | 7,590.00 | 7,720.00 | 7,560.00 | 7,640.00 | 7,640.00 | 0.01% | 263,100 |
| Aug 27, 2026 | 7,670.00 | 7,810.00 | 7,630.00 | 7,750.00 | 7,639.57 | 2.38% | 265,500 |
| Aug 26, 2026 | 7,600.00 | 7,630.00 | 7,510.00 | 7,570.00 | 7,462.14 | 0.26% | 106,100 |
| Aug 25, 2026 | 7,500.00 | 7,600.00 | 7,460.00 | 7,550.00 | 7,442.42 | 0.27% | 128,100 |
| Aug 24, 2026 | 7,320.00 | 7,590.00 | 7,250.00 | 7,530.00 | 7,422.71 | 2.17% | 201,700 |
| Aug 21, 2026 | 7,300.00 | 7,400.00 | 7,240.00 | 7,370.00 | 7,264.99 | 0.96% | 177,500 |
| Aug 20, 2026 | 7,140.00 | 7,340.00 | 7,100.00 | 7,300.00 | 7,195.98 | 2.53% | 188,700 |
| Aug 19, 2026 | 7,360.00 | 7,360.00 | 7,100.00 | 7,120.00 | 7,018.55 | -6.07% | 284,300 |
| Aug 18, 2026 | 7,580.00 | 7,670.00 | 7,550.00 | 7,580.00 | 7,471.99 | -0.13% | 95,500 |
| Aug 17, 2026 | 7,760.00 | 7,790.00 | 7,530.00 | 7,590.00 | 7,481.85 | -0.78% | 113,900 |
| Aug 14, 2026 | 7,660.00 | 7,750.00 | 7,600.00 | 7,650.00 | 7,541.00 | -0.13% | 93,200 |
| Aug 13, 2026 | 7,730.00 | 7,730.00 | 7,590.00 | 7,660.00 | 7,550.85 | -0.52% | 182,600 |
| Aug 12, 2026 | 7,700.00 | 7,760.00 | 7,600.00 | 7,700.00 | 7,590.28 | 0.13% | 127,200 |
| Aug 10, 2026 | 7,640.00 | 7,740.00 | 7,610.00 | 7,690.00 | 7,580.43 | -0.13% | 177,100 |
| Aug 7, 2026 | 7,450.00 | 7,720.00 | 7,450.00 | 7,700.00 | 7,590.28 | -0.65% | 427,100 |
| Aug 6, 2026 | 7,810.00 | 7,890.00 | 7,700.00 | 7,750.00 | 7,639.57 | -2.27% | 194,500 |
| Aug 5, 2026 | 7,710.00 | 7,950.00 | 7,630.00 | 7,930.00 | 7,817.01 | 4.20% | 385,700 |
| Aug 4, 2026 | 7,500.00 | 7,710.00 | 7,470.00 | 7,610.00 | 7,501.57 | 4.53% | 360,200 |
| Aug 3, 2026 | 7,370.00 | 7,420.00 | 7,090.00 | 7,280.00 | 7,176.27 | -2.28% | 269,700 |