Tadano Ltd. (TYO:6395)
Japan · Delayed Price · Currency is JPY 1,046.50
-2.50 (-0.24%)
Aug 29, 2025, 3:30 PM JST
Tadano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,040.00 | 1,051.00 | 1,034.00 | 1,046.50 | 1,046.50 | -0.24% | 693,400 |
| Aug 28, 2025 | 1,046.00 | 1,054.50 | 1,039.00 | 1,049.00 | 1,049.00 | -0.33% | 520,200 |
| Aug 27, 2025 | 1,055.00 | 1,061.00 | 1,046.50 | 1,052.50 | 1,052.50 | -0.89% | 384,600 |
| Aug 26, 2025 | 1,070.50 | 1,070.50 | 1,051.00 | 1,062.00 | 1,062.00 | -1.71% | 803,700 |
| Aug 25, 2025 | 1,065.00 | 1,084.00 | 1,065.00 | 1,080.50 | 1,080.50 | 1.55% | 258,400 |
| Aug 22, 2025 | 1,051.00 | 1,065.00 | 1,045.50 | 1,064.00 | 1,064.00 | 0.85% | 366,400 |
| Aug 21, 2025 | 1,059.00 | 1,061.00 | 1,043.50 | 1,055.00 | 1,055.00 | -0.42% | 220,000 |
| Aug 20, 2025 | 1,063.00 | 1,068.00 | 1,053.00 | 1,059.50 | 1,059.50 | -0.47% | 339,300 |
| Aug 19, 2025 | 1,083.50 | 1,086.50 | 1,059.00 | 1,064.50 | 1,064.50 | -1.93% | 371,300 |
| Aug 18, 2025 | 1,065.00 | 1,085.50 | 1,065.00 | 1,085.50 | 1,085.50 | 1.54% | 381,500 |
| Aug 15, 2025 | 1,052.00 | 1,071.00 | 1,046.50 | 1,069.00 | 1,069.00 | 0.99% | 353,100 |
| Aug 14, 2025 | 1,041.50 | 1,058.50 | 1,032.00 | 1,058.50 | 1,058.50 | 1.78% | 337,300 |
| Aug 13, 2025 | 1,045.00 | 1,064.50 | 1,040.00 | 1,040.00 | 1,040.00 | -0.38% | 418,200 |
| Aug 12, 2025 | 1,070.00 | 1,075.00 | 1,042.00 | 1,044.00 | 1,044.00 | -1.32% | 650,100 |
| Aug 8, 2025 | 1,126.50 | 1,144.50 | 1,020.50 | 1,058.00 | 1,058.00 | -6.12% | 641,200 |
| Aug 7, 2025 | 1,126.00 | 1,135.00 | 1,121.00 | 1,127.00 | 1,127.00 | -0.35% | 221,100 |
| Aug 6, 2025 | 1,117.00 | 1,143.00 | 1,108.00 | 1,131.00 | 1,131.00 | 2.21% | 517,000 |
| Aug 5, 2025 | 1,110.00 | 1,121.50 | 1,103.00 | 1,106.50 | 1,106.50 | 0.23% | 398,600 |
| Aug 4, 2025 | 1,081.50 | 1,109.50 | 1,081.50 | 1,104.00 | 1,104.00 | -2.26% | 413,800 |
| Aug 1, 2025 | 1,097.00 | 1,129.50 | 1,091.00 | 1,129.50 | 1,129.50 | 2.96% | 525,200 |
| Jul 31, 2025 | 1,093.00 | 1,104.00 | 1,085.50 | 1,097.00 | 1,097.00 | 0.18% | 353,200 |
| Jul 30, 2025 | 1,077.50 | 1,095.00 | 1,074.00 | 1,095.00 | 1,095.00 | 1.11% | 1,129,200 |
| Jul 29, 2025 | 1,077.00 | 1,092.00 | 1,072.00 | 1,083.00 | 1,083.00 | -0.64% | 334,200 |
| Jul 28, 2025 | 1,077.00 | 1,094.00 | 1,072.50 | 1,090.00 | 1,090.00 | 0.69% | 188,200 |
| Jul 25, 2025 | 1,092.00 | 1,095.00 | 1,078.00 | 1,082.50 | 1,082.50 | -2.12% | 237,900 |
| Jul 24, 2025 | 1,100.50 | 1,112.50 | 1,094.50 | 1,106.00 | 1,106.00 | 1.51% | 308,900 |
| Jul 23, 2025 | 1,063.00 | 1,092.50 | 1,055.50 | 1,089.50 | 1,089.50 | 4.81% | 590,000 |
| Jul 22, 2025 | 1,030.50 | 1,046.50 | 1,030.00 | 1,039.50 | 1,039.50 | 0.43% | 240,500 |
| Jul 18, 2025 | 1,042.00 | 1,050.00 | 1,027.00 | 1,035.00 | 1,035.00 | -0.48% | 226,700 |
| Jul 17, 2025 | 1,040.00 | 1,051.50 | 1,036.00 | 1,040.00 | 1,040.00 | -0.38% | 249,000 |
| Jul 16, 2025 | 1,060.00 | 1,060.00 | 1,040.50 | 1,044.00 | 1,044.00 | -1.97% | 272,600 |
| Jul 15, 2025 | 1,071.00 | 1,078.00 | 1,053.00 | 1,065.00 | 1,065.00 | -0.37% | 310,000 |
| Jul 14, 2025 | 1,037.00 | 1,101.50 | 1,035.50 | 1,069.00 | 1,069.00 | 2.25% | 891,800 |
| Jul 11, 2025 | 1,040.00 | 1,055.00 | 1,031.00 | 1,045.50 | 1,045.50 | 0.29% | 481,100 |
| Jul 10, 2025 | 1,056.50 | 1,058.50 | 1,031.50 | 1,042.50 | 1,042.50 | -2.02% | 591,600 |
| Jul 9, 2025 | 1,080.00 | 1,087.50 | 1,054.00 | 1,064.00 | 1,064.00 | 0.95% | 821,900 |
| Jul 8, 2025 | 967.80 | 1,060.00 | 967.70 | 1,054.00 | 1,054.00 | 10.26% | 2,000,600 |
| Jul 7, 2025 | 961.70 | 961.70 | 949.80 | 955.90 | 955.90 | -1.82% | 363,600 |
| Jul 4, 2025 | 997.00 | 1,002.00 | 973.60 | 973.60 | 973.60 | -1.41% | 326,400 |
| Jul 3, 2025 | 967.90 | 990.00 | 955.00 | 987.50 | 987.50 | 3.20% | 385,100 |
| Jul 2, 2025 | 948.50 | 961.90 | 945.50 | 956.90 | 956.90 | 0.66% | 348,300 |
| Jul 1, 2025 | 946.60 | 951.90 | 934.40 | 950.60 | 950.60 | -1.14% | 295,600 |
| Jun 30, 2025 | 967.00 | 973.80 | 956.00 | 961.60 | 961.60 | 1.04% | 499,500 |
| Jun 27, 2025 | 947.60 | 957.60 | 942.00 | 951.70 | 951.70 | 0.11% | 451,800 |
| Jun 26, 2025 | 936.90 | 954.90 | 936.90 | 950.70 | 932.70 | 0.56% | 311,100 |
| Jun 25, 2025 | 941.70 | 945.40 | 930.30 | 945.40 | 927.50 | 0.67% | 241,900 |
| Jun 24, 2025 | 946.30 | 953.70 | 938.10 | 939.10 | 921.32 | 0.43% | 262,800 |
| Jun 23, 2025 | 943.80 | 945.40 | 930.30 | 935.10 | 917.40 | -1.62% | 301,700 |
| Jun 20, 2025 | 961.40 | 963.30 | 949.30 | 950.50 | 932.50 | -1.59% | 602,200 |
| Jun 19, 2025 | 977.40 | 977.80 | 964.50 | 965.90 | 947.61 | -1.18% | 285,200 |