JPX · 6432 · stock
Takeuchi Mfg. Co., Ltd. (6432) stock price history
Every JPX trading session of Takeuchi Mfg. Co., Ltd. from Dec 12, 2002 to Sep 28, 2026: 5,902 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6432 adjusted close, 2002 to 2026
- ¥7,817
- All time high, 2026
- ¥7,837
- 52 week high, ¥4,794 low
- 5,902
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
6432 key facts
- Takeuchi Mfg. Co., Ltd. (6432) closed at ¥7,290 on Sep 28, 2026 on JPX.
- 6432's all time high close is ¥7,817, set on Aug 5, 2026; its all time low close is ¥67.74 on Dec 19, 2002.
- 6432's 52 week range is ¥4,794 to ¥7,837.
- 6432 returned +43.7% over the year to Sep 28, 2026 and +226.5% over five years.
- Over ten years 6432 returned +535%, +20.3% a year compounded.
- 6432's deepest drawdown was -93.7% from Jul 26, 2007 to Nov 24, 2011.
- DataCedar holds 5,902 daily sessions of 6432 history from Dec 12, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6432 price chart, 2002 to 2026
6432 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | +1.4% |
| 6 months | +15.2% |
| Year to date | +12.7% |
| 1 year | +43.7% |
| 3 years | +63.1% |
| 5 years | +226.5% |
| 10 years | +534.7% |
| Since Dec 12, 2002 | +8,466% |
| Compound annual growth, 23.8 years | +20.6% |
6432 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥7,817 on Aug 5, 2026
- All time low close
- ¥67.74 on Dec 19, 2002
- 52 week high
- ¥7,837 on Aug 5, 2026
- 52 week low
- ¥4,794 on Oct 2, 2025
- Deepest drawdown
- -93.7% from Jul 26, 2007 to Nov 24, 2011, recovered Jun 8, 2015
- Best single session
- +21.7% on Jan 4, 2013
- Worst single session
- -22.0% on Mar 15, 2011
- Volatility, 1 year annualised
- 38.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2002
- 85.7×
- Best calendar year
- 2003, +499%
- Worst calendar year
- 2008, -81%
6432 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Dec 12, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥6,558 | ¥7,837 | ¥5,781 | ¥7,290 | +12.7% | 59.5M | 178 |
| 2025 | ¥4,645 | ¥7,142 | ¥3,753 | ¥6,471 | +40.7% | 80.6M | 243 |
| 2024 | ¥3,879 | ¥6,187 | ¥3,288 | ¥4,599 | +19.7% | 105.2M | 245 |
| 2023 | ¥2,500 | ¥4,789 | ¥2,260 | ¥3,843 | +52.1% | 75.9M | 246 |
| 2022 | ¥2,361 | ¥2,823 | ¥1,866 | ¥2,527 | +9.7% | 70.5M | 244 |
| 2021 | ¥2,015 | ¥2,675 | ¥1,955 | ¥2,303 | +14.5% | 51.4M | 245 |
| 2020 | ¥1,297 | ¥2,168 | ¥890.54 | ¥2,012 | +51.8% | 78.9M | 242 |
| 2019 | ¥1,282 | ¥1,758 | ¥1,204 | ¥1,326 | -0.7% | 82.3M | 241 |
| 2018 | ¥2,079 | ¥2,458 | ¥1,218 | ¥1,334 | -35.8% | 104.9M | 261 |
| 2017 | ¥2,042 | ¥2,083 | ¥1,322 | ¥2,079 | +4.0% | 158M | 253 |
| 2016 | ¥1,859 | ¥2,086 | ¥786.17 | ¥1,999 | +6.8% | 191.6M | 245 |
| 2015 | ¥1,249 | ¥2,076 | ¥1,066 | ¥1,872 | +48.5% | 143M | 244 |
| 2014 | ¥593.45 | ¥1,351 | ¥583.29 | ¥1,261 | +114.7% | 104.4M | 244 |
| 2013 | ¥338.35 | ¥660.63 | ¥298.97 | ¥587.48 | +103.4% | 112M | 245 |
| 2012 | ¥116.12 | ¥289.06 | ¥109.47 | ¥288.81 | +149.8% | 50.7M | 248 |
| 2011 | ¥200.50 | ¥280.20 | ¥107.51 | ¥115.62 | -42.0% | 33.6M | 245 |
| 2010 | ¥212.55 | ¥369.26 | ¥144.90 | ¥199.27 | -4.6% | 42.3M | 243 |
| 2009 | ¥212.64 | ¥279.22 | ¥134.39 | ¥208.86 | +2.0% | 52.6M | 243 |
| 2008 | ¥1,006 | ¥1,014 | ¥127.58 | ¥204.86 | -81.0% | 103.8M | 245 |
| 2007 | ¥1,341 | ¥1,766 | ¥989.65 | ¥1,079 | -18.8% | 81.7M | 245 |
| 2006 | ¥831.76 | ¥1,592 | ¥774.56 | ¥1,329 | +59.7% | 69.4M | 260 |
| 2005 | ¥551.58 | ¥904.44 | ¥467.12 | ¥831.76 | +50.8% | 34.4M | 260 |
| 2004 | ¥478.72 | ¥710.52 | ¥442.45 | ¥551.58 | +15.2% | 24M | 262 |
| 2003 | ¥79.93 | ¥511.81 | ¥72.45 | ¥478.72 | +498.9% | 31.4M | 261 |
| 2002 | ¥85.11 | ¥85.11 | ¥65.55 | ¥79.93 | n/a | 2.5M | 14 |
6432 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥7,290 | -4.3% |
| August 2026 | ¥7,620 | +3.8% |
| July 2026 | ¥7,344 | +5.4% |
| June 2026 | ¥6,970 | +3.8% |
| May 2026 | ¥6,713 | -3.0% |
| April 2026 | ¥6,920 | +13.6% |
| March 2026 | ¥6,092 | -17.6% |
| February 2026 | ¥7,394 | +20.7% |
| January 2026 | ¥6,126 | -5.3% |
| December 2025 | ¥6,471 | -5.2% |
| November 2025 | ¥6,826 | +11.8% |
| October 2025 | ¥6,107 | +23.0% |
About the 6432 data
Daily bars. 5,902 sessions from Dec 12, 2002 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6432/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6432 share price history
