Tokyo - Delayed Quote JPY

Takeuchi Mfg. Co., Ltd. (6432.T)

Compare
5,190.00
+10.00
+(0.19%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20255,240.005,260.005,180.005,190.005,190.00374,200
Jan 21, 20255,170.005,270.005,120.005,180.005,180.00390,900
Jan 20, 20255,170.005,260.005,130.005,160.005,160.00468,200
Jan 17, 20255,010.005,140.004,940.005,130.005,130.00659,400
Jan 16, 20254,985.005,030.004,945.005,000.005,000.00469,500
Jan 15, 20254,895.005,020.004,880.005,020.005,020.00726,900
Jan 14, 20254,700.004,920.004,625.004,875.004,875.001,703,900
Jan 10, 20254,850.004,960.004,845.004,895.004,895.00683,400
Jan 9, 20254,945.004,950.004,830.004,845.004,845.00539,400
Jan 8, 20254,910.004,935.004,870.004,895.004,895.00388,000
Jan 7, 20254,935.004,950.004,870.004,890.004,890.00499,500
Jan 6, 20255,030.005,040.004,890.004,900.004,900.00626,700
Dec 30, 20244,980.005,040.004,950.004,980.004,980.00382,600
Dec 27, 20244,915.004,935.004,890.004,935.004,935.00272,900
Dec 26, 20244,850.004,885.004,835.004,885.004,885.00267,800
Dec 25, 20244,850.004,855.004,805.004,850.004,850.00201,600
Dec 24, 20244,870.004,870.004,830.004,845.004,845.00168,200
Dec 23, 20244,835.004,850.004,780.004,850.004,850.00240,500
Dec 20, 20244,885.004,900.004,815.004,835.004,835.00267,300
Dec 19, 20244,800.004,890.004,780.004,875.004,875.00239,800
Dec 18, 20244,840.004,895.004,835.004,855.004,855.00207,800
Dec 17, 20244,935.004,935.004,825.004,830.004,830.00415,800
Dec 16, 20244,960.004,980.004,925.004,930.004,930.00149,700
Dec 13, 20244,960.004,990.004,920.004,935.004,935.00244,400
Dec 12, 20245,030.005,040.004,965.005,000.005,000.00318,000
Dec 11, 20245,000.005,010.004,930.004,975.004,975.00207,800
Dec 10, 20244,990.005,080.004,975.005,010.005,010.00367,300
Dec 9, 20244,900.004,975.004,880.004,960.004,960.00360,800
Dec 6, 20244,855.004,865.004,825.004,830.004,830.00115,000
Dec 5, 20244,900.004,920.004,850.004,850.004,850.00140,300
Dec 4, 20244,930.004,960.004,850.004,855.004,855.00215,100
Dec 3, 20244,855.004,930.004,855.004,910.004,910.00256,900
Dec 2, 20244,810.004,880.004,810.004,850.004,850.00184,100
Nov 29, 20244,890.004,890.004,775.004,840.004,840.00229,200
Nov 28, 20244,740.004,845.004,720.004,840.004,840.00220,900
Nov 27, 20244,880.004,895.004,755.004,765.004,765.00329,500
Nov 26, 20244,825.004,840.004,785.004,830.004,830.00252,300
Nov 25, 20244,865.004,890.004,800.004,815.004,815.00228,300
Nov 22, 20244,800.004,825.004,775.004,795.004,795.00217,400
Nov 21, 20244,830.004,855.004,760.004,770.004,770.00279,200
Nov 20, 20244,950.004,960.004,800.004,830.004,830.00369,500
Nov 19, 20244,925.004,960.004,895.004,955.004,955.00249,800
Nov 18, 20244,860.004,940.004,855.004,930.004,930.00198,300
Nov 15, 20244,930.004,980.004,910.004,930.004,930.00262,800
Nov 14, 20244,885.005,040.004,875.004,910.004,910.00447,000
Nov 13, 20244,950.005,020.004,825.004,865.004,865.00499,200
Nov 12, 20245,050.005,060.004,935.004,960.004,960.00347,700
Nov 11, 20245,050.005,090.005,000.005,030.005,030.00266,100
Nov 8, 20245,140.005,150.005,030.005,040.005,040.00362,200
Nov 7, 20245,170.005,250.005,080.005,120.005,120.00690,900
Nov 6, 20244,810.005,080.004,805.005,070.005,070.00879,800
Nov 5, 20244,785.004,820.004,775.004,785.004,785.00288,000
Nov 1, 20244,730.004,805.004,715.004,760.004,760.00368,400
Oct 31, 20244,785.004,835.004,770.004,825.004,825.00374,400
Oct 30, 20244,780.004,815.004,740.004,785.004,785.00590,200
Oct 29, 20244,800.004,835.004,765.004,820.004,820.00341,100
Oct 28, 20244,660.004,810.004,645.004,790.004,790.00481,700
Oct 25, 20244,635.004,690.004,615.004,675.004,675.00307,500
Oct 24, 20244,640.004,680.004,590.004,645.004,645.00402,500
Oct 23, 20244,675.004,730.004,640.004,680.004,680.00381,700
Oct 22, 20244,740.004,790.004,655.004,660.004,660.00539,800
Oct 21, 20244,770.004,820.004,720.004,770.004,770.00376,500
Oct 18, 20244,755.004,790.004,680.004,780.004,780.00523,400
Oct 17, 20244,700.004,755.004,665.004,710.004,710.00442,900
Oct 16, 20244,575.004,710.004,555.004,700.004,700.00594,600
Oct 15, 20244,740.004,755.004,600.004,670.004,670.00979,300
Oct 11, 20244,730.004,915.004,700.004,705.004,705.003,557,100
Oct 10, 20244,390.004,420.004,355.004,380.004,380.00589,700
Oct 9, 20244,440.004,445.004,350.004,360.004,360.00318,300
Oct 8, 20244,515.004,530.004,400.004,410.004,410.00545,400
Oct 7, 20244,585.004,600.004,540.004,555.004,555.00406,100
Oct 4, 20244,480.004,490.004,415.004,415.004,415.00235,300
Oct 3, 20244,530.004,530.004,435.004,450.004,450.00278,200
Oct 2, 20244,430.004,480.004,380.004,405.004,405.00360,100
Oct 1, 20244,480.004,545.004,445.004,500.004,500.00362,600
Sep 30, 20244,400.004,465.004,370.004,420.004,420.00500,200
Sep 27, 20244,555.004,595.004,515.004,585.004,585.00494,900
Sep 26, 20244,400.004,470.004,375.004,470.004,470.00373,700
Sep 25, 20244,330.004,420.004,325.004,370.004,370.00270,600
Sep 24, 20244,395.004,420.004,325.004,335.004,335.00310,400
Sep 20, 20244,400.004,425.004,360.004,360.004,360.00449,100
Sep 19, 20244,265.004,330.004,255.004,295.004,295.00365,100
Sep 18, 20244,230.004,240.004,155.004,200.004,200.00244,700
Sep 17, 20244,210.004,245.004,110.004,160.004,160.00380,900
Sep 13, 20244,205.004,205.004,160.004,195.004,195.00239,500
Sep 12, 20244,200.004,210.004,135.004,190.004,190.00389,900
Sep 11, 20244,145.004,190.004,060.004,120.004,120.00392,300
Sep 10, 20244,140.004,200.004,110.004,150.004,150.00377,400
Sep 9, 20243,970.004,145.003,960.004,125.004,125.00456,400
Sep 6, 20244,155.004,170.004,085.004,110.004,110.00435,300
Sep 5, 20244,125.004,250.004,110.004,160.004,160.00443,600
Sep 4, 20244,240.004,265.004,170.004,185.004,185.00545,100
Sep 3, 20244,375.004,420.004,370.004,375.004,375.00394,800
Sep 2, 20244,370.004,390.004,315.004,360.004,360.00453,400
Aug 30, 20244,255.004,340.004,245.004,300.004,300.00519,200
Aug 29, 20244,190.004,255.004,165.004,215.004,215.00343,700
Aug 28, 20244,190.004,215.004,150.004,195.004,195.00307,700
Aug 27, 20244,205.004,215.004,140.004,210.004,210.00387,700
Aug 26, 20244,195.004,210.004,120.004,160.004,160.00488,600
Aug 23, 20244,230.004,275.004,155.004,195.004,195.001,032,100
Aug 22, 20244,375.004,375.004,275.004,300.004,300.00496,500
Aug 21, 20244,365.004,385.004,330.004,370.004,370.00404,300
Aug 20, 20244,460.004,465.004,365.004,435.004,435.00466,700
Aug 19, 20244,410.004,495.004,395.004,435.004,435.00576,700
Aug 16, 20244,435.004,480.004,400.004,450.004,450.00508,400
Aug 15, 20244,250.004,330.004,230.004,295.004,295.00447,300
Aug 14, 20244,255.004,270.004,185.004,250.004,250.00570,400
Aug 13, 20244,135.004,235.004,115.004,230.004,230.00655,100
Aug 9, 20244,050.004,095.003,925.003,995.003,995.00600,100
Aug 8, 20243,935.004,045.003,900.003,955.003,955.00938,900
Aug 7, 20243,830.004,180.003,800.004,090.004,090.00880,400
Aug 6, 20243,805.004,035.003,770.003,880.003,880.001,133,900
Aug 5, 20243,730.003,905.003,560.003,595.003,595.001,163,100
Aug 2, 20244,385.004,400.004,215.004,220.004,220.001,121,800
Aug 1, 20244,750.004,760.004,550.004,655.004,655.00840,000
Jul 31, 20244,755.004,880.004,730.004,880.004,880.00494,800
Jul 30, 20244,820.004,840.004,735.004,840.004,840.00578,600
Jul 29, 20244,960.004,965.004,830.004,865.004,865.00497,700
Jul 26, 20244,840.004,985.004,775.004,890.004,890.00732,300
Jul 25, 20244,970.004,975.004,760.004,770.004,770.001,053,000
Jul 24, 20245,160.005,180.005,050.005,070.005,070.00482,100
Jul 23, 20245,180.005,290.005,180.005,220.005,220.00448,300
Jul 22, 20245,150.005,240.005,110.005,120.005,120.00611,400
Jul 19, 20245,370.005,390.005,230.005,250.005,250.00517,600
Jul 18, 20245,400.005,450.005,360.005,380.005,380.00499,100
Jul 17, 20245,550.005,630.005,470.005,500.005,500.00746,000
Jul 16, 20245,670.005,680.005,440.005,510.005,510.001,337,800
Jul 12, 20245,730.005,810.005,700.005,760.005,760.00468,000
Jul 11, 20245,800.005,830.005,720.005,810.005,810.00281,300
Jul 10, 20245,800.005,800.005,650.005,720.005,720.00324,100
Jul 9, 20245,850.005,890.005,700.005,750.005,750.00378,500
Jul 8, 20245,840.005,880.005,710.005,810.005,810.00282,100
Jul 5, 20245,860.005,930.005,820.005,850.005,850.00240,700
Jul 4, 20245,820.005,890.005,760.005,860.005,860.00245,500
Jul 3, 20245,720.005,830.005,710.005,780.005,780.00198,600
Jul 2, 20245,710.005,770.005,640.005,730.005,730.00293,500
Jul 1, 20245,730.005,750.005,680.005,720.005,720.00219,700
Jun 28, 20245,610.005,680.005,590.005,630.005,630.00183,900
Jun 27, 20245,620.005,660.005,580.005,590.005,590.00200,400
Jun 26, 20245,700.005,700.005,600.005,630.005,630.00259,500
Jun 25, 20245,660.005,720.005,580.005,680.005,680.00382,800
Jun 24, 20245,730.005,820.005,720.005,730.005,730.00155,200
Jun 21, 20245,790.005,820.005,660.005,700.005,700.00260,400
Jun 20, 20245,720.005,760.005,660.005,740.005,740.00174,800
Jun 19, 20245,780.005,830.005,700.005,730.005,730.00155,900
Jun 18, 20245,710.005,810.005,710.005,770.005,770.00198,600
Jun 17, 20245,690.005,730.005,590.005,620.005,620.00272,900
Jun 14, 20245,590.005,790.005,570.005,740.005,740.00270,300
Jun 13, 20245,810.005,820.005,680.005,680.005,680.00206,000
Jun 12, 20245,770.005,850.005,760.005,810.005,810.00181,000
Jun 11, 20245,860.005,970.005,850.005,860.005,860.00317,300
Jun 10, 20245,720.005,840.005,680.005,810.005,810.00315,700
Jun 7, 20245,670.005,700.005,620.005,650.005,650.00176,500
Jun 6, 20245,740.005,770.005,600.005,650.005,650.00276,400
Jun 5, 20245,760.005,770.005,660.005,720.005,720.00307,100
Jun 4, 20246,040.006,050.005,810.005,810.005,810.00429,000
Jun 3, 20246,160.006,180.006,080.006,080.006,080.00158,000
May 31, 20246,000.006,110.005,980.006,090.006,090.00331,800
May 30, 20246,000.006,120.005,940.006,030.006,030.00194,400
May 29, 20246,160.006,170.006,040.006,040.006,040.00200,100
May 28, 20246,300.006,310.006,100.006,130.006,130.00345,000
May 27, 20246,200.006,270.006,150.006,230.006,230.00205,000
May 24, 20246,080.006,230.006,080.006,100.006,100.00329,700
May 23, 20246,190.006,240.006,160.006,220.006,220.00201,600
May 22, 20246,300.006,310.006,180.006,190.006,190.00210,300
May 21, 20246,330.006,350.006,250.006,320.006,320.00307,300
May 20, 20246,360.006,410.006,270.006,320.006,320.00372,400
May 17, 20246,200.006,240.006,150.006,170.006,170.00149,800
May 16, 20246,330.006,360.006,130.006,240.006,240.00211,000
May 15, 20246,330.006,380.006,280.006,290.006,290.00138,100
May 14, 20246,460.006,480.006,260.006,340.006,340.00280,000
May 13, 20246,600.006,620.006,380.006,400.006,400.00371,900
May 10, 20246,450.006,700.006,400.006,680.006,680.00621,800
May 9, 20246,280.006,480.006,180.006,430.006,430.00589,000
May 8, 20245,910.006,160.005,900.006,090.006,090.00386,700
May 7, 20245,920.005,960.005,860.005,880.005,880.00201,300
May 2, 20245,830.005,890.005,820.005,820.005,820.00189,000
May 1, 20245,940.005,950.005,870.005,890.005,890.00248,400
Apr 30, 20245,980.006,080.005,920.006,020.006,020.00315,500
Apr 26, 20245,780.005,930.005,720.005,880.005,880.00329,200
Apr 25, 20246,150.006,160.005,830.005,830.005,830.00647,600
Apr 24, 20246,020.006,220.005,980.006,190.006,190.00562,700
Apr 23, 20245,870.005,970.005,780.005,930.005,930.00490,800
Apr 22, 20245,700.005,810.005,640.005,750.005,750.00248,000
Apr 19, 20245,690.005,780.005,580.005,690.005,690.00398,700
Apr 18, 20245,520.005,770.005,470.005,720.005,720.00433,700
Apr 17, 20245,880.005,910.005,660.005,720.005,720.00374,000
Apr 16, 20245,920.006,070.005,790.005,790.005,790.00603,800
Apr 15, 20246,000.006,170.005,780.005,940.005,940.001,347,800
Apr 12, 20246,100.006,180.006,010.006,070.006,070.00442,600
Apr 11, 20245,920.006,090.005,920.006,090.006,090.00257,100
Apr 10, 20245,950.006,000.005,900.005,960.005,960.00224,900
Apr 9, 20246,040.006,040.005,930.005,960.005,960.00199,500
Apr 8, 20246,000.006,070.005,950.006,000.006,000.00328,000
Apr 5, 20245,920.005,960.005,850.005,940.005,940.00369,600
Apr 4, 20245,980.006,110.005,940.006,090.006,090.00264,800
Apr 3, 20245,870.006,010.005,830.005,930.005,930.00283,800
Apr 2, 20245,990.006,030.005,900.005,920.005,920.00372,800
Apr 1, 20246,200.006,210.005,910.006,010.006,010.00424,400
Mar 29, 20246,030.006,180.006,020.006,160.006,160.00245,800
Mar 28, 20245,960.006,150.005,940.006,040.006,040.00410,600
Mar 27, 20245,860.005,980.005,820.005,920.005,920.00292,500
Mar 26, 20245,790.005,880.005,750.005,840.005,840.00267,800
Mar 25, 20245,790.005,840.005,710.005,730.005,730.00204,500
Mar 22, 20245,770.005,840.005,690.005,810.005,810.00278,700
Mar 21, 20245,790.005,910.005,760.005,770.005,770.00363,000
Mar 19, 20245,630.005,680.005,570.005,660.005,660.00276,900
Mar 18, 20245,560.005,640.005,530.005,610.005,610.00274,200
Mar 15, 20245,340.005,550.005,340.005,500.005,500.00315,900
Mar 14, 20245,290.005,410.005,280.005,390.005,390.00207,900
Mar 13, 20245,500.005,500.005,280.005,310.005,310.00300,600
Mar 12, 20245,370.005,440.005,310.005,400.005,400.00266,400
Mar 11, 20245,500.005,540.005,390.005,430.005,430.00330,400
Mar 8, 20245,550.005,690.005,540.005,660.005,660.00429,700
Mar 7, 20245,870.005,880.005,570.005,600.005,600.00531,300
Mar 6, 20245,640.005,800.005,560.005,800.005,800.00539,400
Mar 5, 20245,300.005,650.005,260.005,650.005,650.00870,300
Mar 4, 20245,290.005,320.005,220.005,270.005,270.00322,300
Mar 1, 20245,280.005,310.005,230.005,290.005,290.00320,400
Feb 29, 20245,260.005,280.005,140.005,260.005,260.00530,500
Feb 28, 2024 5.00 Dividend
Feb 28, 20245,280.005,370.005,190.005,290.005,290.001,009,200
Feb 27, 20245,340.005,530.005,330.005,480.005,475.00958,200
Feb 26, 20245,200.005,460.005,190.005,400.005,395.07924,700
Feb 22, 20245,140.005,170.005,100.005,160.005,155.29295,300
Feb 21, 20245,140.005,180.005,090.005,110.005,105.34259,700
Feb 20, 20245,130.005,210.005,110.005,140.005,135.31372,100
Feb 19, 20245,060.005,120.005,040.005,120.005,115.33232,400
Feb 16, 20244,985.005,070.004,960.005,060.005,055.38392,400
Feb 15, 20244,980.004,990.004,940.004,945.004,940.49354,900
Feb 14, 20244,930.004,935.004,865.004,875.004,870.55596,100
Feb 13, 20245,000.005,000.004,920.004,980.004,975.46613,200
Feb 9, 20245,070.005,110.004,995.004,995.004,990.44382,000
Feb 8, 20245,060.005,090.005,020.005,080.005,075.36320,300
Feb 7, 20245,070.005,100.005,030.005,080.005,075.36349,500
Feb 6, 20245,110.005,120.005,030.005,030.005,025.41534,700
Feb 5, 20245,120.005,230.005,060.005,140.005,135.31636,900
Feb 2, 20245,020.005,100.004,985.005,080.005,075.36421,900
Feb 1, 20245,030.005,100.005,020.005,030.005,025.41491,500
Jan 31, 20244,910.005,130.004,895.005,100.005,095.351,122,700
Jan 30, 20244,745.004,925.004,715.004,895.004,890.53748,900
Jan 29, 20244,725.004,750.004,695.004,730.004,725.68437,800
Jan 26, 20244,645.004,735.004,620.004,705.004,700.71448,200
Jan 25, 20244,685.004,695.004,625.004,645.004,640.76484,400
Jan 24, 20244,775.004,780.004,710.004,710.004,705.70388,900
Jan 23, 20244,840.004,850.004,700.004,735.004,730.68633,600
Jan 22, 20244,730.004,795.004,705.004,795.004,790.63532,200

Related Tickers

COM.MI Comer Industries S.p.A.
29.00
0.00%
 
ENGCON-B.ST engcon AB (publ)
107.80
+0.75%
 
0038.HK FIRST TRACTOR
7.070
-0.14%
 
6326.T Kubota Corporation
1,882.50
+1.40%
 
PAL.VI Palfinger AG
21.20
+2.42%
 
VOLV-B.ST AB Volvo (publ)
288.70
-0.14%
 
NKLA Nikola Corporation
1.2150
-9.33%