TAKEUCHI MFG CO - Price History
Monthly price history for 6432.T (TAKEUCHI MFG CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥6,170 | ¥6,170 |
| April 2024 | ¥6,020 | ¥6,020 |
| March 2024 | ¥6,160 | ¥6,160 |
| February 2024 | ¥5,260 | ¥5,260 |
| January 2024 | ¥5,095 | ¥5,100 |
| December 2023 | ¥4,281 | ¥4,285 |
| November 2023 | ¥4,321 | ¥4,325 |
| October 2023 | ¥4,246 | ¥4,250 |
| September 2023 | ¥4,896 | ¥4,900 |
| August 2023 | ¥4,636 | ¥4,640 |
| July 2023 | ¥4,441 | ¥4,445 |
| June 2023 | ¥4,426 | ¥4,430 |
| May 2023 | ¥3,757 | ¥3,760 |
| April 2023 | ¥3,707 | ¥3,710 |
| March 2023 | ¥2,929 | ¥2,932 |
| February 2023 | ¥2,904 | ¥2,907 |
| January 2023 | ¥2,768 | ¥2,865 |
| December 2022 | ¥2,815 | ¥2,914 |
| November 2022 | ¥3,067 | ¥3,175 |
| October 2022 | ¥2,898 | ¥3,000 |
| September 2022 | ¥2,571 | ¥2,661 |
| August 2022 | ¥2,563 | ¥2,653 |
| July 2022 | ¥2,468 | ¥2,555 |
| June 2022 | ¥2,242 | ¥2,321 |
| May 2022 | ¥2,261 | ¥2,340 |
| April 2022 | ¥2,300 | ¥2,381 |
| March 2022 | ¥2,552 | ¥2,642 |
| February 2022 | ¥2,478 | ¥2,565 |
| January 2022 | ¥2,662 | ¥2,832 |
| December 2021 | ¥2,565 | ¥2,729 |
| November 2021 | ¥2,555 | ¥2,718 |
| October 2021 | ¥2,750 | ¥2,925 |
| September 2021 | ¥2,452 | ¥2,609 |
| August 2021 | ¥2,495 | ¥2,654 |
| July 2021 | ¥2,551 | ¥2,714 |
| June 2021 | ¥2,601 | ¥2,767 |
| May 2021 | ¥2,724 | ¥2,898 |
| April 2021 | ¥2,768 | ¥2,945 |
| March 2021 | ¥2,909 | ¥3,095 |
| February 2021 | ¥2,533 | ¥2,695 |
| January 2021 | ¥2,193 | ¥2,379 |
| December 2020 | ¥2,241 | ¥2,431 |
| November 2020 | ¥2,265 | ¥2,457 |
| October 2020 | ¥2,086 | ¥2,262 |
| September 2020 | ¥1,920 | ¥2,082 |
| August 2020 | ¥2,051 | ¥2,225 |
| July 2020 | ¥1,614 | ¥1,751 |
| June 2020 | ¥1,650 | ¥1,790 |
| May 2020 | ¥1,640 | ¥1,779 |
| April 2020 | ¥1,443 | ¥1,565 |
| March 2020 | ¥1,243 | ¥1,348 |
| February 2020 | ¥1,526 | ¥1,655 |
| January 2020 | ¥1,695 | ¥1,889 |
| December 2019 | ¥1,477 | ¥1,646 |
| November 2019 | ¥1,515 | ¥1,689 |
| October 2019 | ¥1,535 | ¥1,711 |
| September 2019 | ¥1,505 | ¥1,677 |
| August 2019 | ¥1,413 | ¥1,575 |
| July 2019 | ¥1,522 | ¥1,696 |
| June 2019 | ¥1,727 | ¥1,925 |
| May 2019 | ¥1,608 | ¥1,792 |
| April 2019 | ¥1,879 | ¥2,094 |
| March 2019 | ¥1,747 | ¥1,947 |
| February 2019 | ¥1,749 | ¥1,949 |
| January 2019 | ¥1,726 | ¥1,967 |
| December 2018 | ¥1,487 | ¥1,694 |
| November 2018 | ¥2,005 | ¥2,285 |
| October 2018 | ¥2,051 | ¥2,337 |
| September 2018 | ¥2,690 | ¥3,065 |
| August 2018 | ¥2,495 | ¥2,843 |
| July 2018 | ¥2,278 | ¥2,596 |
| June 2018 | ¥2,046 | ¥2,332 |
| May 2018 | ¥2,189 | ¥2,494 |
| April 2018 | ¥2,203 | ¥2,511 |
| March 2018 | ¥2,084 | ¥2,375 |
| February 2018 | ¥2,270 | ¥2,587 |
| January 2018 | ¥2,439 | ¥2,820 |
| December 2017 | ¥2,316 | ¥2,677 |
| November 2017 | ¥2,046 | ¥2,365 |
| October 2017 | ¥2,054 | ¥2,374 |
| September 2017 | ¥2,035 | ¥2,353 |
| August 2017 | ¥1,796 | ¥2,076 |
| July 2017 | ¥1,857 | ¥2,147 |
| June 2017 | ¥1,778 | ¥2,056 |
| May 2017 | ¥1,586 | ¥1,834 |
| April 2017 | ¥1,710 | ¥1,977 |
| March 2017 | ¥1,815 | ¥2,098 |
| February 2017 | ¥1,945 | ¥2,248 |
| January 2017 | ¥2,068 | ¥2,418 |
| December 2016 | ¥2,227 | ¥2,604 |
| November 2016 | ¥2,085 | ¥2,438 |
| October 2016 | ¥1,743 | ¥2,038 |
| September 2016 | ¥1,439 | ¥1,683 |
| August 2016 | ¥1,276 | ¥1,492 |
| July 2016 | ¥1,197 | ¥1,400 |
| June 2016 | ¥1,120 | ¥1,309 |
| May 2016 | ¥1,646 | ¥1,924 |
| April 2016 | ¥1,451 | ¥1,696 |
| March 2016 | ¥1,389 | ¥1,624 |
| February 2016 | ¥1,170 | ¥1,368 |
| January 2016 | ¥1,561 | ¥1,855 |
| December 2015 | ¥2,086 | ¥2,479 |
| November 2015 | ¥2,218 | ¥2,636 |
| October 2015 | ¥1,939 | ¥2,304 |
| September 2015 | ¥1,750 | ¥2,080 |
| August 2015 | ¥1,772 | ¥2,106 |
| July 2015 | ¥2,140 | ¥2,543 |
| June 2015 | ¥1,969 | ¥2,340 |
| May 2015 | ¥1,874 | ¥2,227 |
| April 2015 | ¥1,630 | ¥1,937 |
| March 2015 | ¥1,526 | ¥1,813 |
| February 2015 | ¥1,296 | ¥1,540 |
| January 2015 | ¥1,226 | ¥1,458 |
| December 2014 | ¥1,412 | ¥1,680 |
| November 2014 | ¥1,350 | ¥1,607 |
| October 2014 | ¥1,275 | ¥1,517 |
| September 2014 | ¥1,460 | ¥1,737 |
| August 2014 | ¥1,332 | ¥1,585 |
| July 2014 | ¥1,201 | ¥1,428 |
| June 2014 | ¥969 | ¥1,153 |
| May 2014 | ¥857 | ¥1,020 |
| April 2014 | ¥831 | ¥989 |
| March 2014 | ¥737 | ¥877 |
| February 2014 | ¥790 | ¥939 |
| January 2014 | ¥861 | ¥1,025 |
| December 2013 | ¥661 | ¥787 |
| November 2013 | ¥604 | ¥720 |
| October 2013 | ¥576 | ¥686 |
| September 2013 | ¥641 | ¥763 |
| August 2013 | ¥547 | ¥651 |
| July 2013 | ¥523 | ¥623 |
| June 2013 | ¥495 | ¥590 |
| May 2013 | ¥646 | ¥770 |
| April 2013 | ¥630 | ¥751 |
| March 2013 | ¥472 | ¥562 |
| February 2013 | ¥481 | ¥573 |
| January 2013 | ¥444 | ¥532 |
| December 2012 | ¥325 | ¥389 |
| November 2012 | ¥213 | ¥254 |
| October 2012 | ¥196 | ¥235 |
| September 2012 | ¥158 | ¥189 |
| August 2012 | ¥166 | ¥199 |
| July 2012 | ¥174 | ¥208 |
| June 2012 | ¥180 | ¥216 |
| May 2012 | ¥160 | ¥191 |
| April 2012 | ¥205 | ¥245 |
| March 2012 | ¥209 | ¥250 |
| February 2012 | ¥214 | ¥256 |
| January 2012 | ¥165 | ¥199 |
| December 2011 | ¥130 | ¥157 |
| November 2011 | ¥133 | ¥160 |
| October 2011 | ¥166 | ¥200 |
| September 2011 | ¥162 | ¥195 |
| August 2011 | ¥193 | ¥232 |
| July 2011 | ¥224 | ¥270 |
| June 2011 | ¥241 | ¥291 |
| May 2011 | ¥261 | ¥315 |
| April 2011 | ¥266 | ¥320 |
| March 2011 | ¥276 | ¥333 |
| February 2011 | ¥290 | ¥349 |
| January 2011 | ¥255 | ¥307 |
| December 2010 | ¥224 | ¥270 |
| November 2010 | ¥233 | ¥281 |
| October 2010 | ¥173 | ¥209 |
| September 2010 | ¥224 | ¥270 |
| August 2010 | ¥232 | ¥280 |
| July 2010 | ¥269 | ¥324 |
| June 2010 | ¥288 | ¥347 |
| May 2010 | ¥314 | ¥379 |
| April 2010 | ¥405 | ¥488 |
| March 2010 | ¥361 | ¥435 |
| February 2010 | ¥293 | ¥353 |
| January 2010 | ¥274 | ¥331 |
| December 2009 | ¥235 | ¥283 |
| November 2009 | ¥227 | ¥273 |
| October 2009 | ¥265 | ¥320 |
| September 2009 | ¥249 | ¥300 |
| August 2009 | ¥279 | ¥337 |
| July 2009 | ¥253 | ¥304 |
| June 2009 | ¥264 | ¥318 |
| May 2009 | ¥241 | ¥290 |
| April 2009 | ¥191 | ¥230 |
| March 2009 | ¥172 | ¥207 |
| February 2009 | ¥184 | ¥222 |
| January 2009 | ¥186 | ¥227 |
| December 2008 | ¥230 | ¥281 |
| November 2008 | ¥195 | ¥238 |
| October 2008 | ¥211 | ¥258 |
| September 2008 | ¥361 | ¥440 |
| August 2008 | ¥541 | ¥660 |
| July 2008 | ¥611 | ¥745 |
| June 2008 | ¥712 | ¥868 |
| May 2008 | ¥780 | ¥952 |
| April 2008 | ¥687 | ¥838 |
| March 2008 | ¥556 | ¥678 |
| February 2008 | ¥733 | ¥893 |
| January 2008 | ¥731 | ¥902 |
| December 2007 | ¥1,213 | ¥1,497 |
| November 2007 | ¥1,351 | ¥1,667 |
| October 2007 | ¥1,856 | ¥2,290 |
| September 2007 | ¥1,778 | ¥2,193 |
| August 2007 | ¥1,659 | ¥2,047 |
| July 2007 | ¥1,829 | ¥2,257 |
| June 2007 | ¥1,540 | ¥1,900 |
| May 2007 | ¥1,351 | ¥1,667 |
| April 2007 | ¥1,337 | ¥1,650 |
| March 2007 | ¥1,327 | ¥1,637 |
| February 2007 | ¥1,454 | ¥1,793 |
| January 2007 | ¥1,559 | ¥1,930 |
| December 2006 | ¥1,494 | ¥1,850 |
| November 2006 | ¥1,325 | ¥1,640 |
| October 2006 | ¥1,338 | ¥1,657 |
| September 2006 | ¥1,478 | ¥1,830 |
| August 2006 | ¥1,537 | ¥1,903 |
| July 2006 | ¥1,422 | ¥1,760 |
| June 2006 | ¥1,381 | ¥1,710 |
| May 2006 | ¥1,333 | ¥1,650 |
| April 2006 | ¥1,640 | ¥2,030 |
| March 2006 | ¥1,387 | ¥1,717 |
| February 2006 | ¥1,247 | ¥1,543 |
| January 2006 | ¥1,241 | ¥1,543 |
| December 2005 | ¥936 | ¥1,163 |
| November 2005 | ¥893 | ¥1,110 |
| October 2005 | ¥844 | ¥1,050 |
| September 2005 | ¥950 | ¥1,182 |
| August 2005 | ¥777 | ¥967 |
| July 2005 | ¥689 | ¥857 |
| June 2005 | ¥576 | ¥717 |
| May 2005 | ¥570 | ¥708 |
| April 2005 | ¥543 | ¥675 |
| March 2005 | ¥591 | ¥735 |
| February 2005 | ¥580 | ¥722 |
| January 2005 | ¥609 | ¥758 |
| December 2004 | ¥623 | ¥775 |
| November 2004 | ¥616 | ¥767 |
| October 2004 | ¥636 | ¥792 |
| September 2004 | ¥581 | ¥723 |
| August 2004 | ¥649 | ¥808 |
| July 2004 | ¥633 | ¥788 |
| June 2004 | ¥589 | ¥733 |
| May 2004 | ¥629 | ¥783 |
| April 2004 | ¥732 | ¥912 |
| March 2004 | ¥514 | ¥640 |
| February 2004 | ¥582 | ¥725 |
| January 2004 | ¥619 | ¥773 |
| December 2003 | ¥540 | ¥675 |
| November 2003 | ¥539 | ¥673 |
| October 2003 | ¥494 | ¥617 |
| September 2003 | ¥516 | ¥645 |
| August 2003 | ¥534 | ¥667 |
| July 2003 | ¥472 | ¥590 |
| June 2003 | ¥343 | ¥428 |
| May 2003 | ¥248 | ¥310 |
| April 2003 | ¥241 | ¥302 |
| March 2003 | ¥96 | ¥120 |
| February 2003 | ¥97 | ¥121 |
| January 2003 | ¥95 | ¥120 |
| December 2002 | ¥91 | ¥116 |
6432.T
Price: ¥6,170
52 week price:
5-year range yield:
Forward Dividend Yield: 0.08%
Payout Ratio: 0.91%
Payout Ratio Range:
Dividend Per Share: 5.00 JPY
Earnings Per Share: 548.83 JPY
P/E Ratio: 17.42
Exchange: JPX
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Market Capitalization: 279.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 19.44%
DGR5: 17.67%
DGR10: 9.73%