Takeuchi Mfg. Co., Ltd. (TYO:6432)
Japan · Delayed Price · Currency is JPY 7,550.00
-60.00 (-0.79%)
Jun 16, 2026, 11:30 AM JST
Takeuchi Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 7,570.00 | 7,610.00 | 7,520.00 | 7,540.00 | - | -0.92% | 30,100 |
| 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 |
| 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 |