kabutan

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

6432
TSE Prime
TAKEUCHI MFG.CO.,LTD.
6,720
JPY
-210
(-3.03%)
Mar 4, 9:49 am JST
42.64
USD
Mar 3, 7:49 pm EST
Result
PTS
outside of trading hours
6,691
Mar 4, 9:46 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
7,760 JPY
52 Week Low Apr 7, 2025
3,915 JPY
Yearly High Feb 25, 2026
7,760 JPY
Yearly Low Apr 7, 2025
3,915 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 4, 2026 7,250 7,330 6,660 6,720 -780 -10.40% 751,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 27, 2026 7,600 7,760 7,250 7,500 -60 -0.79% 2,122,600
Feb 20, 2026 7,400 7,560 7,190 7,560 +190 +2.58% 1,871,000
Feb 13, 2026 7,280 7,490 7,190 7,370 +240 +3.37% 1,909,600
Feb 6, 2026 6,440 7,230 6,360 7,130 +740 +11.58% 3,073,600
Jan 30, 2026 6,340 6,400 6,030 6,390 -110 -1.69% 2,762,900
Jan 23, 2026 6,590 6,660 6,370 6,500 -110 -1.66% 1,913,500
Jan 16, 2026 7,270 7,330 6,460 6,610 -490 -6.90% 3,964,100
Jan 9, 2026 6,840 7,220 6,810 7,100 +350 +5.19% 1,335,500
Dec 30, 2025 6,840 6,970 6,750 6,750 -20 -0.30% 441,500
Dec 26, 2025 6,860 6,880 6,660 6,770 +30 +0.45% 687,900
Dec 19, 2025 6,990 7,070 6,560 6,740 -380 -5.34% 1,163,800
Dec 12, 2025 6,820 7,120 6,760 7,120 -70 -0.97% 1,301,300
Dec 5, 2025 7,110 7,450 6,870 7,190 +70 +0.98% 1,380,300
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