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

7,070.00

-70(-0.98%)

Updated at May 13 03:30PM

Currency In JPY

6432.T Historical Return

If you invested ¥1000 in Takeuchi Mfg. Co., Ltd. (6432.T) 10 years ago, it would be worth ¥5,585.44 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,937.35, while ¥1000 invested 1 year ago would be worth ¥1,505.15. This corresponds to total returns of 458.54%, 193.74%, 50.51%, respectively, with annualized returns of 18.76%, 24.03%, 50.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6432.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	7,190	7,140	7,140	7,230	7,090	306,500
May 11, 2026	7,330	7,260	7,260	7,380	7,250	241,800
May 08, 2026	7,140	7,300	7,300	7,320	7,140	234,700
May 07, 2026	7,200	7,240	7,240	7,330	7,100	375,000
May 01, 2026	7,010	7,020	7,020	7,100	6,850	226,100
April 30, 2026	7,130	7,020	7,020	7,250	7,000	422,100
April 28, 2026	7,200	7,140	7,140	7,250	7,040	265,200
April 27, 2026	7,220	7,090	7,090	7,280	7,080	386,900
April 24, 2026	7,030	7,200	7,200	7,290	6,960	660,800
April 23, 2026	6,660	7,010	7,010	7,100	6,600	722,500
April 22, 2026	6,650	6,600	6,600	6,660	6,540	124,000
April 21, 2026	6,690	6,670	6,670	6,720	6,620	203,100
April 20, 2026	6,660	6,650	6,650	6,720	6,610	233,200
April 17, 2026	6,590	6,630	6,630	6,640	6,490	416,100
April 16, 2026	6,830	6,660	6,660	6,860	6,540	635,300
April 15, 2026	6,910	6,830	6,830	6,930	6,750	262,200
April 14, 2026	7,200	6,890	6,890	7,270	6,850	359,200
April 13, 2026	7,160	7,000	7,000	7,280	6,980	633,200
April 10, 2026	6,590	7,160	7,160	7,400	6,570	1.5M
April 09, 2026	6,540	6,510	6,510	6,600	6,470	221,800
April 08, 2026	6,540	6,590	6,590	6,590	6,470	264,300
April 07, 2026	6,400	6,340	6,340	6,420	6,300	159,000
April 06, 2026	6,530	6,330	6,330	6,560	6,330	309,400
April 03, 2026	6,500	6,510	6,510	6,620	6,460	185,400
April 02, 2026	6,620	6,400	6,400	6,670	6,370	294,700
April 01, 2026	6,380	6,470	6,470	6,470	6,340	163,500
March 31, 2026	6,100	6,180	6,180	6,310	6,100	193,100
March 30, 2026	6,170	6,190	6,190	6,210	6,110	275,700
March 27, 2026	6,270	6,420	6,420	6,470	6,250	231,800
March 26, 2026	6,360	6,350	6,350	6,440	6,290	277,900
March 25, 2026	6,410	6,270	6,270	6,430	6,270	160,700
March 24, 2026	6,320	6,230	6,230	6,330	6,150	225,800
March 23, 2026	6,140	6,080	6,080	6,170	6,010	320,800
March 19, 2026	6,320	6,240	6,240	6,340	6,220	339,500
March 18, 2026	6,320	6,440	6,440	6,450	6,280	374,900
March 17, 2026	6,380	6,220	6,220	6,430	6,210	413,100
March 16, 2026	6,450	6,410	6,410	6,520	6,350	205,900
March 13, 2026	6,420	6,540	6,540	6,540	6,420	158,100
March 12, 2026	6,570	6,590	6,590	6,620	6,500	171,700
March 11, 2026	6,610	6,660	6,660	6,770	6,600	208,800
March 10, 2026	6,490	6,560	6,570	6,580	6,440	155,000
March 09, 2026	6,360	6,390	6,390	6,450	6,180	317,100
March 06, 2026	6,710	6,820	6,820	6,820	6,660	176,200
March 05, 2026	6,880	6,810	6,810	6,980	6,760	252,600
March 04, 2026	6,760	6,630	6,640	6,860	6,510	434,500
March 03, 2026	7,220	6,930	6,930	7,260	6,930	316,000
March 02, 2026	7,250	7,330	7,330	7,330	7,150	295,300
February 27, 2026	7,390	7,500	7,500	7,500	7,290	446,400
February 26, 2026	7,410	7,300	7,300	7,480	7,250	680,300
February 25, 2026	7,760	7,640	7,430	7,760	7,630	555,500
February 24, 2026	7,600	7,570	7,361.92	7,720	7,560	440,400
February 20, 2026	7,410	7,560	7,352.2	7,560	7,390	420,700
February 19, 2026	7,320	7,410	7,206.32	7,460	7,260	403,800
February 18, 2026	7,340	7,340	7,138.25	7,500	7,300	389,200
February 17, 2026	7,360	7,270	7,070.17	7,360	7,190	443,100
February 16, 2026	7,400	7,410	7,206.32	7,470	7,350	214,200
February 13, 2026	7,410	7,370	7,167.4	7,460	7,280	387,400
February 12, 2026	7,360	7,460	7,254.92	7,490	7,300	552,900
February 10, 2026	7,300	7,420	7,216.02	7,430	7,290	394,700
February 09, 2026	7,280	7,250	7,050.7	7,320	7,190	574,600