Takeuchi Mfg.Co., Ltd. 6432
TSE · Japan · Producer Manufacturing
¥7,320.00+20.00 (+0.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7,320.00 | +0.27% | ¥7,230.00 | ¥7,340.00 | ¥7,210.00 | 108.70K |
| 2026-09-30 | ¥7,300.00 | +1.25% | ¥7,230.00 | ¥7,340.00 | ¥7,190.00 | 123.20K |
| 2026-09-29 | ¥7,210.00 | -1.10% | ¥7,210.00 | ¥7,240.00 | ¥7,130.00 | 165.90K |
| 2026-09-28 | ¥7,290.00 | -0.14% | ¥7,360.00 | ¥7,430.00 | ¥7,260.00 | 180.80K |
| 2026-09-25 | ¥7,300.00 | 0.00% | ¥7,300.00 | ¥7,400.00 | ¥7,250.00 | 171.50K |
| 2026-09-24 | ¥7,300.00 | +0.27% | ¥7,370.00 | ¥7,380.00 | ¥7,240.00 | 133.80K |
| 2026-09-18 | ¥7,280.00 | -1.36% | ¥7,380.00 | ¥7,440.00 | ¥7,250.00 | 285.30K |
| 2026-09-17 | ¥7,380.00 | +1.65% | ¥7,320.00 | ¥7,390.00 | ¥7,270.00 | 155.30K |
| 2026-09-16 | ¥7,260.00 | +1.11% | ¥7,220.00 | ¥7,320.00 | ¥7,190.00 | 191.30K |
| 2026-09-15 | ¥7,180.00 | -0.42% | ¥7,180.00 | ¥7,220.00 | ¥7,080.00 | 140.10K |
| 2026-09-14 | ¥7,210.00 | +0.70% | ¥7,100.00 | ¥7,250.00 | ¥7,060.00 | 167.90K |
| 2026-09-11 | ¥7,160.00 | -1.38% | ¥7,080.00 | ¥7,250.00 | ¥7,030.00 | 231.60K |
| 2026-09-10 | ¥7,260.00 | 0.00% | ¥7,250.00 | ¥7,280.00 | ¥7,160.00 | 195.90K |
| 2026-09-09 | ¥7,260.00 | +0.28% | ¥7,160.00 | ¥7,360.00 | ¥7,120.00 | 250.10K |
| 2026-09-08 | ¥7,240.00 | -4.99% | ¥7,660.00 | ¥7,740.00 | ¥7,210.00 | 288.30K |
| 2026-09-07 | ¥7,620.00 | 0.00% | ¥7,640.00 | ¥7,730.00 | ¥7,610.00 | 229.40K |
| 2026-09-04 | ¥7,620.00 | +1.20% | ¥7,520.00 | ¥7,620.00 | ¥7,380.00 | 144.10K |
| 2026-09-03 | ¥7,530.00 | +2.87% | ¥7,380.00 | ¥7,560.00 | ¥7,360.00 | 209.40K |
| 2026-09-02 | ¥7,320.00 | -4.31% | ¥7,410.00 | ¥7,500.00 | ¥7,320.00 | 248.10K |
| 2026-09-01 | ¥7,650.00 | +0.39% | ¥7,530.00 | ¥7,700.00 | ¥7,500.00 | 195.80K |
| 2026-08-31 | ¥7,620.00 | -0.26% | ¥7,620.00 | ¥7,660.00 | ¥7,460.00 | 209.10K |
| 2026-08-28 | ¥7,640.00 | -1.42% | ¥7,590.00 | ¥7,720.00 | ¥7,560.00 | 263.10K |
| 2026-08-27 | ¥7,750.00 | +2.38% | ¥7,670.00 | ¥7,810.00 | ¥7,630.00 | 265.50K |
| 2026-08-26 | ¥7,570.00 | +0.26% | ¥7,600.00 | ¥7,630.00 | ¥7,510.00 | 106.10K |
| 2026-08-25 | ¥7,550.00 | +0.27% | ¥7,500.00 | ¥7,600.00 | ¥7,460.00 | 128.10K |
| 2026-08-24 | ¥7,530.00 | +2.17% | ¥7,320.00 | ¥7,590.00 | ¥7,250.00 | 201.70K |
| 2026-08-21 | ¥7,370.00 | +0.96% | ¥7,300.00 | ¥7,400.00 | ¥7,240.00 | 177.50K |
| 2026-08-20 | ¥7,300.00 | +2.53% | ¥7,140.00 | ¥7,340.00 | ¥7,100.00 | 188.70K |
| 2026-08-19 | ¥7,120.00 | -6.07% | ¥7,360.00 | ¥7,360.00 | ¥7,100.00 | 284.30K |
| 2026-08-18 | ¥7,580.00 | -0.13% | ¥7,580.00 | ¥7,670.00 | ¥7,550.00 | 95.50K |
| 2026-08-17 | ¥7,590.00 | -0.78% | ¥7,760.00 | ¥7,790.00 | ¥7,530.00 | 113.90K |
| 2026-08-14 | ¥7,650.00 | -0.13% | ¥7,660.00 | ¥7,750.00 | ¥7,600.00 | 93.20K |
| 2026-08-13 | ¥7,660.00 | -0.52% | ¥7,730.00 | ¥7,730.00 | ¥7,590.00 | 182.60K |
| 2026-08-12 | ¥7,700.00 | +0.13% | ¥7,700.00 | ¥7,760.00 | ¥7,600.00 | 127.20K |
| 2026-08-10 | ¥7,690.00 | -0.13% | ¥7,640.00 | ¥7,740.00 | ¥7,610.00 | 177.10K |
| 2026-08-07 | ¥7,700.00 | -0.65% | ¥7,450.00 | ¥7,720.00 | ¥7,450.00 | 427.10K |
| 2026-08-06 | ¥7,750.00 | -2.27% | ¥7,810.00 | ¥7,890.00 | ¥7,700.00 | 194.50K |
| 2026-08-05 | ¥7,930.00 | +4.20% | ¥7,710.00 | ¥7,950.00 | ¥7,630.00 | 385.70K |
| 2026-08-04 | ¥7,610.00 | +4.53% | ¥7,500.00 | ¥7,710.00 | ¥7,470.00 | 360.20K |
| 2026-08-03 | ¥7,280.00 | -2.28% | ¥7,370.00 | ¥7,420.00 | ¥7,090.00 | 269.70K |
| 2026-07-31 | ¥7,450.00 | +1.09% | ¥7,490.00 | ¥7,510.00 | ¥7,240.00 | 480.00K |
| 2026-07-30 | ¥7,370.00 | -1.60% | ¥7,150.00 | ¥7,400.00 | ¥7,130.00 | 267.90K |
| 2026-07-29 | ¥7,490.00 | +0.81% | ¥7,430.00 | ¥7,490.00 | ¥7,160.00 | 306.60K |
| 2026-07-28 | ¥7,430.00 | -4.38% | ¥7,630.00 | ¥7,680.00 | ¥7,320.00 | 231.60K |
| 2026-07-27 | ¥7,770.00 | +2.37% | ¥7,600.00 | ¥7,770.00 | ¥7,520.00 | 214.20K |
| 2026-07-24 | ¥7,590.00 | -0.13% | ¥7,570.00 | ¥7,620.00 | ¥7,490.00 | 209.00K |
| 2026-07-23 | ¥7,600.00 | +4.40% | ¥7,320.00 | ¥7,650.00 | ¥7,300.00 | 295.40K |
| 2026-07-22 | ¥7,280.00 | +1.53% | ¥7,250.00 | ¥7,410.00 | ¥7,240.00 | 159.20K |
| 2026-07-21 | ¥7,170.00 | 0.00% | ¥7,170.00 | ¥7,210.00 | ¥7,080.00 | 201.50K |
| 2026-07-17 | ¥7,170.00 | -2.45% | ¥7,290.00 | ¥7,420.00 | ¥7,010.00 | 400.10K |
| 2026-07-16 | ¥7,350.00 | +1.52% | ¥7,220.00 | ¥7,450.00 | ¥7,130.00 | 222.50K |
| 2026-07-15 | ¥7,240.00 | +0.70% | ¥7,210.00 | ¥7,280.00 | ¥7,100.00 | 282.60K |
| 2026-07-14 | ¥7,190.00 | -1.91% | ¥7,300.00 | ¥7,340.00 | ¥7,040.00 | 474.50K |
| 2026-07-13 | ¥7,330.00 | +2.81% | ¥7,580.00 | ¥7,790.00 | ¥7,260.00 | 700.30K |
| 2026-07-10 | ¥7,130.00 | +0.71% | ¥7,110.00 | ¥7,470.00 | ¥6,780.00 | 1.22M |
| 2026-07-09 | ¥7,080.00 | -1.26% | ¥7,150.00 | ¥7,210.00 | ¥7,080.00 | 251.70K |
| 2026-07-08 | ¥7,170.00 | -1.65% | ¥7,150.00 | ¥7,290.00 | ¥7,070.00 | 265.80K |
| 2026-07-07 | ¥7,290.00 | -3.83% | ¥7,490.00 | ¥7,530.00 | ¥7,160.00 | 404.10K |
| 2026-07-06 | ¥7,580.00 | +2.43% | ¥7,490.00 | ¥7,600.00 | ¥7,460.00 | 251.50K |
| 2026-07-03 | ¥7,400.00 | +2.35% | ¥7,280.00 | ¥7,420.00 | ¥7,240.00 | 242.10K |
| 2026-07-02 | ¥7,230.00 | +1.40% | ¥7,140.00 | ¥7,350.00 | ¥7,130.00 | 240.20K |
| 2026-07-01 | ¥7,130.00 | +0.85% | ¥7,170.00 | ¥7,250.00 | ¥7,100.00 | 202.00K |
| 2026-06-30 | ¥7,070.00 | -1.67% | ¥7,220.00 | ¥7,250.00 | ¥7,070.00 | 210.60K |
| 2026-06-29 | ¥7,190.00 | -1.37% | ¥7,200.00 | ¥7,260.00 | ¥7,060.00 | 217.10K |
| 2026-06-26 | ¥7,290.00 | +1.11% | ¥7,260.00 | ¥7,390.00 | ¥7,200.00 | 211.70K |
| 2026-06-25 | ¥7,210.00 | +0.28% | ¥7,340.00 | ¥7,420.00 | ¥7,200.00 | 134.90K |
| 2026-06-24 | ¥7,190.00 | -1.91% | ¥7,320.00 | ¥7,440.00 | ¥7,170.00 | 277.30K |
| 2026-06-23 | ¥7,330.00 | -3.04% | ¥7,610.00 | ¥7,680.00 | ¥7,320.00 | 244.20K |
| 2026-06-22 | ¥7,560.00 | +1.34% | ¥7,460.00 | ¥7,650.00 | ¥7,460.00 | 201.40K |
| 2026-06-19 | ¥7,460.00 | -0.13% | ¥7,560.00 | ¥7,630.00 | ¥7,370.00 | 320.70K |
| 2026-06-18 | ¥7,470.00 | +1.08% | ¥7,440.00 | ¥7,510.00 | ¥7,380.00 | 189.50K |
| 2026-06-17 | ¥7,390.00 | -0.14% | ¥7,480.00 | ¥7,550.00 | ¥7,360.00 | 232.30K |
| 2026-06-16 | ¥7,400.00 | -2.76% | ¥7,570.00 | ¥7,610.00 | ¥7,400.00 | 207.70K |
| 2026-06-15 | ¥7,610.00 | +3.12% | ¥7,530.00 | ¥7,780.00 | ¥7,480.00 | 227.80K |
| 2026-06-12 | ¥7,380.00 | +1.23% | ¥7,510.00 | ¥7,560.00 | ¥7,340.00 | 231.20K |
| 2026-06-11 | ¥7,290.00 | -1.22% | ¥7,130.00 | ¥7,340.00 | ¥7,050.00 | 289.60K |
| 2026-06-10 | ¥7,380.00 | -2.64% | ¥7,600.00 | ¥7,600.00 | ¥7,330.00 | 227.10K |
| 2026-06-09 | ¥7,580.00 | +2.29% | ¥7,500.00 | ¥7,650.00 | ¥7,450.00 | 273.90K |
| 2026-06-08 | ¥7,410.00 | -4.88% | ¥7,490.00 | ¥7,570.00 | ¥7,300.00 | 466.20K |
| 2026-06-05 | ¥7,790.00 | +3.73% | ¥7,580.00 | ¥7,880.00 | ¥7,410.00 | 658.10K |
| 2026-06-04 | ¥7,510.00 | +5.77% | ¥7,020.00 | ¥7,570.00 | ¥7,010.00 | 592.90K |
| 2026-06-03 | ¥7,100.00 | +3.50% | ¥6,960.00 | ¥7,170.00 | ¥6,900.00 | 403.40K |
| 2026-06-02 | ¥6,860.00 | +3.16% | ¥6,620.00 | ¥6,980.00 | ¥6,450.00 | 597.30K |
| 2026-06-01 | ¥6,650.00 | -2.35% | ¥6,760.00 | ¥6,860.00 | ¥6,650.00 | 208.90K |
| 2026-05-29 | ¥6,810.00 | -2.85% | ¥6,970.00 | ¥7,000.00 | ¥6,800.00 | 399.50K |
| 2026-05-28 | ¥7,010.00 | +0.72% | ¥6,960.00 | ¥7,070.00 | ¥6,870.00 | 258.10K |
| 2026-05-27 | ¥6,960.00 | -0.14% | ¥6,990.00 | ¥7,120.00 | ¥6,920.00 | 310.80K |
| 2026-05-26 | ¥6,970.00 | +0.43% | ¥7,020.00 | ¥7,040.00 | ¥6,910.00 | 158.50K |
| 2026-05-25 | ¥6,940.00 | +2.66% | ¥6,700.00 | ¥6,970.00 | ¥6,630.00 | 274.00K |
| 2026-05-22 | ¥6,760.00 | -1.02% | ¥6,860.00 | ¥6,860.00 | ¥6,690.00 | 206.80K |