TAKEUCHI MFG.CO.,LTD.(6432) Historical

52 Week High Feb 25, 2026

7,760 JPY

52 Week Low Jun 23, 2025

4,380 JPY

Yearly High Feb 25, 2026

7,760 JPY

Yearly Low Mar 23, 2026

6,010 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	7,200	7,250	7,040	7,140	+50	+0.71%	265,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	7,220	7,280	7,080	7,090	-110	-1.53%	386,900
Apr 24, 2026	7,030	7,290	6,960	7,200	+190	+2.71%	660,800
Apr 23, 2026	6,660	7,100	6,600	7,010	+410	+6.21%	722,500
Apr 22, 2026	6,650	6,660	6,540	6,600	-70	-1.05%	124,000
Apr 21, 2026	6,690	6,720	6,620	6,670	+20	+0.30%	203,100
Apr 20, 2026	6,660	6,720	6,610	6,650	+20	+0.30%	233,200
Apr 17, 2026	6,590	6,640	6,490	6,630	-30	-0.45%	416,100
Apr 16, 2026	6,830	6,860	6,540	6,660	-170	-2.49%	635,300
Apr 15, 2026	6,910	6,930	6,750	6,830	-60	-0.87%	262,200
Apr 14, 2026	7,200	7,270	6,850	6,890	-110	-1.57%	359,200
Apr 13, 2026	7,160	7,280	6,980	7,000	-160	-2.23%	633,200
Apr 10, 2026	6,590	7,400	6,570	7,160	+650	+9.98%	1,504,300
Apr 9, 2026	6,540	6,600	6,470	6,510	-80	-1.21%	221,800
Apr 8, 2026	6,540	6,590	6,470	6,590	+250	+3.94%	264,300
Apr 7, 2026	6,400	6,420	6,300	6,340	+10	+0.16%	159,000
Apr 6, 2026	6,530	6,560	6,330	6,330	-180	-2.76%	309,400
Apr 3, 2026	6,500	6,620	6,460	6,510	+110	+1.72%	185,400
Apr 2, 2026	6,620	6,670	6,370	6,400	-70	-1.08%	294,700
Apr 1, 2026	6,380	6,470	6,340	6,470	+290	+4.69%	163,500
Mar 31, 2026	6,100	6,310	6,100	6,180	-10	-0.16%	193,100