Tadano Ltd. (TYO:6395)
Japan · Delayed Price · Currency is JPY 1,319.00
+27.00 (2.09%)
Mar 26, 2026, 9:45 AM JST
Tadano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,307.00 | 1,311.00 | 1,289.00 | 1,298.00 | - | 4.76% | 275,800 |
| Mar 24, 2026 | 1,253.00 | 1,265.00 | 1,222.00 | 1,239.00 | 1,239.00 | 4.38% | 494,300 |
| Mar 23, 2026 | 1,205.00 | 1,212.00 | 1,172.00 | 1,187.00 | 1,187.00 | -4.96% | 359,000 |
| Mar 19, 2026 | 1,275.00 | 1,279.00 | 1,249.00 | 1,249.00 | 1,249.00 | -5.09% | 447,100 |
| Mar 18, 2026 | 1,265.00 | 1,320.00 | 1,265.00 | 1,316.00 | 1,316.00 | 4.03% | 471,700 |
| Mar 17, 2026 | 1,298.00 | 1,303.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.71% | 307,900 |
| Mar 16, 2026 | 1,269.00 | 1,283.00 | 1,248.00 | 1,274.00 | 1,274.00 | -0.55% | 736,600 |
| Mar 13, 2026 | 1,291.00 | 1,315.00 | 1,274.00 | 1,281.00 | 1,281.00 | -3.68% | 657,100 |
| Mar 12, 2026 | 1,333.00 | 1,352.00 | 1,314.00 | 1,330.00 | 1,330.00 | -2.42% | 399,700 |
| Mar 11, 2026 | 1,361.00 | 1,379.00 | 1,353.00 | 1,363.00 | 1,363.00 | 1.79% | 291,100 |
| Mar 10, 2026 | 1,320.00 | 1,346.00 | 1,318.00 | 1,339.00 | 1,339.00 | 4.12% | 460,300 |
| Mar 9, 2026 | 1,242.00 | 1,296.00 | 1,238.00 | 1,286.00 | 1,286.00 | -5.58% | 681,600 |
| Mar 6, 2026 | 1,310.00 | 1,366.00 | 1,303.00 | 1,362.00 | 1,362.00 | 1.79% | 555,000 |
| Mar 5, 2026 | 1,350.00 | 1,370.00 | 1,319.00 | 1,338.00 | 1,338.00 | 3.56% | 392,600 |
| Mar 4, 2026 | 1,332.00 | 1,360.00 | 1,270.00 | 1,292.00 | 1,292.00 | -7.18% | 493,700 |
| Mar 3, 2026 | 1,440.00 | 1,464.00 | 1,390.00 | 1,392.00 | 1,392.00 | -4.07% | 445,400 |
| Mar 2, 2026 | 1,431.00 | 1,455.00 | 1,406.00 | 1,451.00 | 1,451.00 | -1.49% | 660,200 |
| Feb 27, 2026 | 1,443.00 | 1,486.00 | 1,441.00 | 1,473.00 | 1,473.00 | 4.25% | 870,500 |
| Feb 26, 2026 | 1,425.00 | 1,442.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.49% | 348,200 |
| Feb 25, 2026 | 1,413.00 | 1,436.00 | 1,403.00 | 1,420.00 | 1,420.00 | 1.07% | 621,800 |
| Feb 24, 2026 | 1,399.00 | 1,428.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.72% | 691,500 |
| Feb 20, 2026 | 1,382.00 | 1,401.00 | 1,378.00 | 1,395.00 | 1,395.00 | -0.21% | 274,200 |
| Feb 19, 2026 | 1,401.00 | 1,414.00 | 1,393.00 | 1,398.00 | 1,398.00 | -0.21% | 515,100 |
| Feb 18, 2026 | 1,391.00 | 1,411.00 | 1,391.00 | 1,401.00 | 1,401.00 | 1.23% | 361,400 |
| Feb 17, 2026 | 1,385.00 | 1,403.00 | 1,368.00 | 1,384.00 | 1,384.00 | 0.36% | 268,500 |
| Feb 16, 2026 | 1,384.00 | 1,410.00 | 1,375.00 | 1,379.00 | 1,379.00 | -0.36% | 600,100 |
| Feb 13, 2026 | 1,400.00 | 1,415.00 | 1,364.00 | 1,384.00 | 1,384.00 | -2.88% | 860,900 |
| Feb 12, 2026 | 1,424.00 | 1,440.00 | 1,380.00 | 1,425.00 | 1,425.00 | -3.98% | 1,123,700 |
| Feb 10, 2026 | 1,310.00 | 1,551.00 | 1,282.00 | 1,484.00 | 1,484.00 | 14.86% | 1,671,300 |
| Feb 9, 2026 | 1,301.00 | 1,310.00 | 1,277.00 | 1,292.00 | 1,292.00 | 2.62% | 541,100 |
| Feb 6, 2026 | 1,261.00 | 1,279.00 | 1,250.00 | 1,259.00 | 1,259.00 | -0.47% | 363,600 |
| Feb 5, 2026 | 1,260.00 | 1,286.00 | 1,243.00 | 1,265.00 | 1,265.00 | - | 507,600 |
| Feb 4, 2026 | 1,200.00 | 1,269.00 | 1,192.00 | 1,265.00 | 1,265.00 | 6.12% | 847,600 |
| Feb 3, 2026 | 1,138.00 | 1,192.00 | 1,135.00 | 1,192.00 | 1,192.00 | 5.02% | 576,100 |
| Feb 2, 2026 | 1,150.00 | 1,154.00 | 1,129.00 | 1,135.00 | 1,135.00 | -0.35% | 342,900 |
| Jan 30, 2026 | 1,140.00 | 1,142.00 | 1,125.00 | 1,139.00 | 1,139.00 | 0.26% | 341,300 |
| Jan 29, 2026 | 1,122.00 | 1,142.00 | 1,108.00 | 1,136.00 | 1,136.00 | 0.71% | 487,400 |
| Jan 28, 2026 | 1,127.00 | 1,133.00 | 1,122.00 | 1,128.00 | 1,128.00 | -1.05% | 478,100 |
| Jan 27, 2026 | 1,128.00 | 1,140.00 | 1,121.00 | 1,140.00 | 1,140.00 | 0.18% | 339,000 |
| Jan 26, 2026 | 1,143.00 | 1,152.00 | 1,135.00 | 1,138.00 | 1,138.00 | -2.57% | 319,000 |
| Jan 23, 2026 | 1,174.00 | 1,182.00 | 1,165.00 | 1,168.00 | 1,168.00 | 0.34% | 307,600 |
| Jan 22, 2026 | 1,170.00 | 1,176.00 | 1,152.00 | 1,164.00 | 1,164.00 | 1.22% | 344,300 |
| Jan 21, 2026 | 1,140.00 | 1,152.00 | 1,130.00 | 1,150.00 | 1,150.00 | -0.09% | 360,400 |
| Jan 20, 2026 | 1,148.00 | 1,160.00 | 1,145.00 | 1,151.00 | 1,151.00 | -0.43% | 348,500 |
| Jan 19, 2026 | 1,150.00 | 1,162.00 | 1,136.00 | 1,156.00 | 1,156.00 | -0.09% | 394,000 |
| Jan 16, 2026 | 1,147.00 | 1,172.00 | 1,145.00 | 1,157.00 | 1,157.00 | 0.61% | 409,300 |
| Jan 15, 2026 | 1,128.00 | 1,151.00 | 1,128.00 | 1,150.00 | 1,150.00 | 1.77% | 327,600 |
| Jan 14, 2026 | 1,125.00 | 1,143.00 | 1,122.00 | 1,130.00 | 1,130.00 | 1.35% | 498,700 |
| Jan 13, 2026 | 1,129.00 | 1,133.00 | 1,104.00 | 1,115.00 | 1,115.00 | 0.81% | 573,400 |
| Jan 9, 2026 | 1,111.00 | 1,117.00 | 1,102.00 | 1,106.00 | 1,106.00 | 0.27% | 365,600 |