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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	7,220	7,280	7,040	7,090	-110	-1.53%	731,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	6,660	7,290	6,540	7,200	+570	+8.60%	1,943,600
Apr 17, 2026	7,160	7,280	6,490	6,630	-530	-7.40%	2,306,000
Apr 10, 2026	6,530	7,400	6,300	7,160	+650	+9.98%	2,458,800
Apr 3, 2026	6,170	6,670	6,100	6,510	+90	+1.40%	1,112,400
Mar 27, 2026	6,140	6,470	6,010	6,420	+180	+2.88%	1,217,000
Mar 19, 2026	6,450	6,520	6,210	6,240	-300	-4.59%	1,333,400
Mar 13, 2026	6,360	6,770	6,180	6,540	-280	-4.11%	1,181,200
Mar 6, 2026	7,250	7,330	6,510	6,820	-680	-9.07%	1,587,800
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