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

52 Week High Feb 19, 2025

5,700 JPY

52 Week Low Aug 5, 2024

3,560 JPY

Yearly High Feb 19, 2025

5,700 JPY

Yearly Low Apr 7, 2025

3,915 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	5,320	5,490	5,250	5,430	+180	+3.43%	1,899,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 25, 2025	4,765	5,450	4,750	5,250	+440	+9.15%	2,314,900
Jul 18, 2025	4,840	4,880	4,710	4,810	-55	-1.13%	1,028,500
Jul 11, 2025	4,625	5,010	4,550	4,865	+240	+5.19%	2,087,900
Jul 4, 2025	4,690	4,780	4,590	4,625	-25	-0.54%	1,200,300
Jun 27, 2025	4,400	4,665	4,380	4,650	+230	+5.20%	911,000
Jun 20, 2025	4,465	4,535	4,390	4,420	-30	-0.67%	743,300
Jun 13, 2025	4,520	4,585	4,445	4,450	-105	-2.31%	1,378,300
Jun 6, 2025	4,610	4,670	4,540	4,555	-115	-2.46%	733,300
May 30, 2025	4,590	4,770	4,555	4,670	+105	+2.30%	803,100
May 23, 2025	4,590	4,735	4,540	4,565	-75	-1.62%	776,800
May 16, 2025	4,640	4,865	4,575	4,640	+50	+1.09%	1,424,400
May 9, 2025	4,510	4,620	4,410	4,590	+60	+1.32%	704,800
May 2, 2025	4,470	4,555	4,400	4,530	+95	+2.14%	1,218,100
Apr 25, 2025	4,305	4,455	4,105	4,435	+60	+1.37%	1,950,900
Apr 18, 2025	4,380	4,470	4,240	4,375	-145	-3.21%	2,385,800
Apr 11, 2025	3,985	4,740	3,915	4,520	+60	+1.35%	2,750,100
Apr 4, 2025	5,160	5,190	4,315	4,460	-870	-16.32%	2,357,500
Mar 28, 2025	5,430	5,460	5,300	5,330	-110	-2.02%	959,100
Mar 21, 2025	5,270	5,610	5,260	5,440	+220	+4.21%	1,553,600
Mar 14, 2025	5,430	5,450	5,090	5,220	-190	-3.51%	1,829,800