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

52 Week High Dec 4, 2025

7,450 JPY

52 Week Low Apr 7, 2025

3,915 JPY

Yearly High Dec 4, 2025

7,450 JPY

Yearly Low Apr 7, 2025

3,915 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	7,110	7,450	6,870	7,170	+50	+0.70%	1,314,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	6,600	7,160	6,500	7,120	+550	+8.37%	1,295,600
Nov 21, 2025	6,500	6,630	6,190	6,570	+20	+0.31%	1,129,800
Nov 14, 2025	6,500	6,650	6,350	6,550	+130	+2.02%	1,043,300
Nov 7, 2025	6,400	6,540	6,170	6,420	+50	+0.78%	1,101,000
Oct 31, 2025	6,390	6,680	6,300	6,370	+110	+1.76%	1,614,300
Oct 24, 2025	6,020	6,450	5,950	6,260	+320	+5.39%	1,902,000
Oct 17, 2025	5,610	6,120	5,560	5,940	+730	+14.01%	2,861,600
Oct 10, 2025	5,340	5,560	5,160	5,210	+160	+3.17%	1,637,800
Oct 3, 2025	5,300	5,300	5,000	5,050	-240	-4.54%	848,600
Sep 26, 2025	5,290	5,370	5,100	5,290	+30	+0.57%	832,900
Sep 19, 2025	5,420	5,480	5,210	5,260	-190	-3.49%	566,800
Sep 12, 2025	5,340	5,560	5,300	5,450	+180	+3.42%	1,029,400
Sep 5, 2025	5,100	5,290	5,050	5,270	+110	+2.13%	903,200
Aug 29, 2025	5,170	5,270	5,160	5,160	+30	+0.58%	720,500
Aug 22, 2025	5,440	5,510	5,110	5,130	-340	-6.22%	1,649,300
Aug 15, 2025	5,570	5,580	5,400	5,470	-50	-0.91%	1,187,200
Aug 8, 2025	5,330	5,620	5,320	5,520	+90	+1.66%	1,078,300
Aug 1, 2025	5,320	5,490	5,250	5,430	+180	+3.43%	1,609,000
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