Want to see JP:6432 full AI Analyst Report?
Takeuchi Mfg.Co., Ltd. (6432) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,610.00 | 7,780.00 | 7,550.00 | 7,640.00 | 7,640.00 | +0.26% | 302,400 | 1.22 |
| Oct 29, 2026 | 7,650.00 | 7,710.00 | 7,570.00 | 7,620.00 | 7,620.00 | -0.65% | 699,300 | 2.91 |
| Oct 28, 2026 | 7,880.00 | 7,900.00 | 7,670.00 | 7,670.00 | 7,670.00 | -1.41% | 297,500 | 1.22 |
| Oct 27, 2026 | 7,940.00 | 7,940.00 | 7,740.00 | 7,780.00 | 7,780.00 | -1.77% | 316,300 | 1.30 |
| Oct 26, 2026 | 8,140.00 | 8,240.00 | 7,840.00 | 7,920.00 | 7,920.00 | -0.88% | 476,000 | 1.99 |
| Oct 23, 2026 | 7,790.00 | 8,150.00 | 7,720.00 | 7,990.00 | 7,990.00 | +1.78% | 560,800 | 2.39 |
| Oct 22, 2026 | 7,680.00 | 7,870.00 | 7,580.00 | 7,850.00 | 7,850.00 | +2.88% | 347,700 | 1.50 |
| Oct 21, 2026 | 7,830.00 | 7,830.00 | 7,580.00 | 7,630.00 | 7,630.00 | -0.65% | 267,600 | 1.16 |
| Oct 20, 2026 | 7,780.00 | 7,910.00 | 7,620.00 | 7,680.00 | 7,680.00 | -1.41% | 360,900 | 1.57 |
| Oct 19, 2026 | 7,590.00 | 7,790.00 | 7,490.00 | 7,790.00 | 7,790.00 | +1.43% | 237,500 | 1.04 |
| Oct 16, 2026 | 7,560.00 | 7,710.00 | 7,500.00 | 7,680.00 | 7,680.00 | +2.26% | 277,600 | 1.22 |
| Oct 15, 2026 | 7,700.00 | 7,740.00 | 7,410.00 | 7,510.00 | 7,510.00 | -4.33% | 546,100 | 2.49 |
| Oct 14, 2026 | 7,780.00 | 8,010.00 | 7,710.00 | 7,850.00 | 7,850.00 | +2.61% | 853,800 | 4.02 |
| Oct 13, 2026 | 7,390.00 | 8,020.00 | 7,310.00 | 7,650.00 | 7,650.00 | +5.08% | 1,247,600 | 6.37 |
| Oct 12, 2026 | 7,280.00 | 7,320.00 | 7,190.00 | 7,280.00 | 7,280.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,260.00 | 7,320.00 | 7,190.00 | 7,280.00 | 7,280.00 | +0.14% | 206,900 | 1.01 |
| Oct 08, 2026 | 7,390.00 | 7,390.00 | 7,120.00 | 7,270.00 | 7,270.00 | -3.45% | 351,200 | 1.67 |
| Oct 07, 2026 | 7,650.00 | 7,720.00 | 7,510.00 | 7,530.00 | 7,530.00 | +0.00% | 185,100 | 0.82 |
| Oct 06, 2026 | 7,500.00 | 7,580.00 | 7,430.00 | 7,530.00 | 7,530.00 | +0.13% | 130,700 | 0.57 |
| Oct 05, 2026 | 7,500.00 | 7,550.00 | 7,430.00 | 7,520.00 | 7,520.00 | +1.76% | 198,000 | 0.86 |
| Oct 02, 2026 | 7,340.00 | 7,480.00 | 7,320.00 | 7,390.00 | 7,390.00 | +0.96% | 213,900 | 0.92 |
| Oct 01, 2026 | 7,230.00 | 7,340.00 | 7,210.00 | 7,320.00 | 7,320.00 | +0.27% | 108,700 | 0.46 |
| Sep 30, 2026 | 7,230.00 | 7,340.00 | 7,190.00 | 7,300.00 | 7,300.00 | +1.25% | 123,200 | 0.52 |
| Sep 29, 2026 | 7,210.00 | 7,240.00 | 7,130.00 | 7,210.00 | 7,210.00 | -1.10% | 165,900 | 0.70 |
| Sep 28, 2026 | 7,360.00 | 7,430.00 | 7,260.00 | 7,290.00 | 7,290.00 | -0.14% | 180,800 | 0.76 |
| Sep 25, 2026 | 7,300.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,300.00 | +0.00% | 171,500 | 0.72 |
| Sep 24, 2026 | 7,370.00 | 7,380.00 | 7,240.00 | 7,300.00 | 7,300.00 | +0.27% | 133,800 | 0.56 |
| Sep 23, 2026 | 7,380.00 | 7,440.00 | 7,250.00 | 7,280.00 | 7,280.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,380.00 | 7,440.00 | 7,250.00 | 7,280.00 | 7,280.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,380.00 | 7,440.00 | 7,250.00 | 7,280.00 | 7,280.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,380.00 | 7,440.00 | 7,250.00 | 7,280.00 | 7,280.00 | -1.36% | 285,300 | 1.14 |
| Sep 17, 2026 | 7,320.00 | 7,390.00 | 7,270.00 | 7,380.00 | 7,380.00 | +1.65% | 155,300 | 0.62 |
| Sep 16, 2026 | 7,220.00 | 7,320.00 | 7,190.00 | 7,260.00 | 7,260.00 | +1.11% | 191,300 | 0.76 |
| Sep 15, 2026 | 7,180.00 | 7,220.00 | 7,080.00 | 7,180.00 | 7,180.00 | -0.42% | 140,100 | 0.55 |
| Sep 14, 2026 | 7,100.00 | 7,250.00 | 7,060.00 | 7,210.00 | 7,210.00 | +0.70% | 167,900 | 0.66 |
| Sep 11, 2026 | 7,080.00 | 7,250.00 | 7,030.00 | 7,160.00 | 7,160.00 | -1.38% | 231,600 | 0.91 |
| Sep 10, 2026 | 7,250.00 | 7,280.00 | 7,160.00 | 7,260.00 | 7,260.00 | +0.00% | 195,900 | 0.77 |
| Sep 09, 2026 | 7,160.00 | 7,360.00 | 7,120.00 | 7,260.00 | 7,260.00 | +0.28% | 250,100 | 0.99 |
| Sep 08, 2026 | 7,660.00 | 7,740.00 | 7,210.00 | 7,240.00 | 7,240.00 | -4.99% | 288,300 | 1.14 |
| Sep 07, 2026 | 7,640.00 | 7,730.00 | 7,610.00 | 7,620.00 | 7,620.00 | +0.00% | 229,400 | 0.90 |
| Sep 04, 2026 | 7,520.00 | 7,620.00 | 7,380.00 | 7,620.00 | 7,620.00 | +1.20% | 144,100 | 0.56 |
| Sep 03, 2026 | 7,380.00 | 7,560.00 | 7,360.00 | 7,530.00 | 7,530.00 | +2.87% | 209,400 | 0.81 |
| Sep 02, 2026 | 7,410.00 | 7,500.00 | 7,320.00 | 7,320.00 | 7,320.00 | -4.31% | 248,100 | 0.93 |
| Sep 01, 2026 | 7,530.00 | 7,700.00 | 7,500.00 | 7,650.00 | 7,650.00 | +0.39% | 195,800 | 0.72 |
| Aug 31, 2026 | 7,620.00 | 7,660.00 | 7,460.00 | 7,620.00 | 7,620.00 | -0.26% | 209,100 | 0.76 |
| Aug 28, 2026 | 7,590.00 | 7,720.00 | 7,560.00 | 7,640.00 | 7,640.00 | +0.00% | 263,100 | 0.94 |
| Aug 27, 2026 | 7,670.00 | 7,810.00 | 7,630.00 | 7,750.00 | 7,640.00 | +2.38% | 265,500 | 0.95 |
| Aug 26, 2026 | 7,600.00 | 7,630.00 | 7,510.00 | 7,570.00 | 7,462.56 | +0.26% | 106,100 | 0.37 |
| Aug 25, 2026 | 7,500.00 | 7,600.00 | 7,460.00 | 7,550.00 | 7,442.84 | +0.27% | 128,100 | 0.45 |
| Aug 24, 2026 | 7,320.00 | 7,590.00 | 7,250.00 | 7,530.00 | 7,423.12 | +2.17% | 201,700 | 0.70 |