Tadano Ltd. (TYO:6395)
Japan · Delayed Price · Currency is JPY 1,368.00
+44.00 (3.32%)
Jul 27, 2026, 3:30 PM JST
Tadano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,342.00 | 1,370.00 | 1,336.00 | 1,368.00 | 1,368.00 | 3.32% | 387,100 |
| Jul 24, 2026 | 1,301.00 | 1,328.00 | 1,301.00 | 1,324.00 | 1,324.00 | 0.08% | 356,700 |
| Jul 23, 2026 | 1,299.00 | 1,324.00 | 1,280.00 | 1,323.00 | 1,323.00 | 3.36% | 432,600 |
| Jul 22, 2026 | 1,265.00 | 1,295.00 | 1,264.00 | 1,280.00 | 1,280.00 | 0.95% | 498,100 |
| Jul 21, 2026 | 1,227.00 | 1,276.00 | 1,218.00 | 1,268.00 | 1,268.00 | 1.28% | 550,900 |
| Jul 17, 2026 | 1,260.00 | 1,272.00 | 1,227.00 | 1,252.00 | 1,252.00 | -1.73% | 304,300 |
| Jul 16, 2026 | 1,278.00 | 1,298.00 | 1,266.00 | 1,274.00 | 1,274.00 | -0.08% | 222,200 |
| Jul 15, 2026 | 1,288.00 | 1,290.00 | 1,266.00 | 1,275.00 | 1,275.00 | 0.87% | 182,700 |
| Jul 14, 2026 | 1,277.00 | 1,284.00 | 1,254.00 | 1,264.00 | 1,264.00 | 0.08% | 228,600 |
| Jul 13, 2026 | 1,293.00 | 1,296.00 | 1,253.00 | 1,263.00 | 1,263.00 | -0.24% | 230,400 |
| Jul 10, 2026 | 1,280.00 | 1,280.00 | 1,263.00 | 1,266.00 | 1,266.00 | -1.40% | 367,400 |
| Jul 9, 2026 | 1,299.00 | 1,306.00 | 1,283.00 | 1,284.00 | 1,284.00 | -1.91% | 310,400 |
| Jul 8, 2026 | 1,291.00 | 1,318.00 | 1,287.00 | 1,309.00 | 1,309.00 | 0.61% | 364,500 |
| Jul 7, 2026 | 1,325.00 | 1,338.00 | 1,297.00 | 1,301.00 | 1,301.00 | -1.74% | 359,600 |
| Jul 6, 2026 | 1,309.00 | 1,324.00 | 1,290.00 | 1,324.00 | 1,324.00 | 2.72% | 323,500 |
| Jul 3, 2026 | 1,257.00 | 1,293.00 | 1,254.00 | 1,289.00 | 1,289.00 | 1.66% | 254,500 |
| Jul 2, 2026 | 1,270.00 | 1,286.00 | 1,247.00 | 1,268.00 | 1,268.00 | - | 332,900 |
| Jul 1, 2026 | 1,280.00 | 1,285.00 | 1,265.00 | 1,268.00 | 1,268.00 | 0.16% | 313,500 |
| Jun 30, 2026 | 1,280.00 | 1,293.00 | 1,263.00 | 1,266.00 | 1,266.00 | -0.78% | 443,500 |
| Jun 29, 2026 | 1,288.00 | 1,291.00 | 1,254.00 | 1,276.00 | 1,276.00 | -0.70% | 560,200 |
| Jun 26, 2026 | 1,316.00 | 1,329.00 | 1,302.00 | 1,302.00 | 1,285.00 | 0.08% | 580,100 |
| Jun 25, 2026 | 1,323.00 | 1,349.00 | 1,301.00 | 1,301.00 | 1,284.01 | -0.99% | 412,000 |
| Jun 24, 2026 | 1,303.00 | 1,332.00 | 1,301.00 | 1,314.00 | 1,296.84 | 0.38% | 467,800 |
| Jun 23, 2026 | 1,319.00 | 1,332.00 | 1,305.00 | 1,309.00 | 1,291.91 | -1.43% | 482,900 |
| Jun 22, 2026 | 1,314.00 | 1,341.00 | 1,303.00 | 1,328.00 | 1,310.66 | -1.12% | 427,500 |
| Jun 19, 2026 | 1,329.00 | 1,353.00 | 1,324.00 | 1,343.00 | 1,325.46 | 0.75% | 425,600 |
| Jun 18, 2026 | 1,332.00 | 1,355.00 | 1,326.00 | 1,333.00 | 1,315.60 | -2.91% | 508,600 |
| Jun 17, 2026 | 1,347.00 | 1,388.00 | 1,338.00 | 1,373.00 | 1,355.07 | 3.23% | 412,800 |
| Jun 16, 2026 | 1,324.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,312.63 | -0.67% | 289,100 |
| Jun 15, 2026 | 1,312.00 | 1,350.00 | 1,302.00 | 1,339.00 | 1,321.52 | 5.60% | 330,300 |
| Jun 12, 2026 | 1,279.00 | 1,288.00 | 1,257.00 | 1,268.00 | 1,251.44 | 0.71% | 338,100 |
| Jun 11, 2026 | 1,248.00 | 1,271.00 | 1,228.00 | 1,259.00 | 1,242.56 | -1.87% | 343,500 |
| Jun 10, 2026 | 1,294.00 | 1,297.00 | 1,273.00 | 1,283.00 | 1,266.25 | 0.39% | 309,900 |
| Jun 9, 2026 | 1,287.00 | 1,305.00 | 1,274.00 | 1,278.00 | 1,261.31 | 1.03% | 403,100 |
| Jun 8, 2026 | 1,250.00 | 1,290.00 | 1,244.00 | 1,265.00 | 1,248.48 | 0.80% | 496,600 |
| Jun 5, 2026 | 1,278.00 | 1,289.00 | 1,254.00 | 1,255.00 | 1,238.61 | -1.49% | 266,000 |
| Jun 4, 2026 | 1,270.00 | 1,284.00 | 1,263.00 | 1,274.00 | 1,257.37 | -0.78% | 298,900 |
| Jun 3, 2026 | 1,262.00 | 1,295.00 | 1,259.00 | 1,284.00 | 1,267.24 | 3.72% | 440,200 |
| Jun 2, 2026 | 1,230.00 | 1,246.00 | 1,208.00 | 1,238.00 | 1,221.84 | -0.24% | 415,700 |
| Jun 1, 2026 | 1,267.00 | 1,267.00 | 1,238.00 | 1,241.00 | 1,224.80 | -2.97% | 370,200 |
| May 29, 2026 | 1,306.00 | 1,306.00 | 1,274.00 | 1,279.00 | 1,262.30 | -1.62% | 428,900 |
| May 28, 2026 | 1,296.00 | 1,321.00 | 1,287.00 | 1,300.00 | 1,283.03 | 0.31% | 440,500 |
| May 27, 2026 | 1,310.00 | 1,326.00 | 1,280.00 | 1,296.00 | 1,279.08 | -0.23% | 388,900 |
| May 26, 2026 | 1,297.00 | 1,308.00 | 1,283.00 | 1,299.00 | 1,282.04 | -0.15% | 436,400 |
| May 25, 2026 | 1,325.00 | 1,327.00 | 1,290.00 | 1,301.00 | 1,284.01 | -0.76% | 344,200 |
| May 22, 2026 | 1,312.00 | 1,329.00 | 1,303.00 | 1,311.00 | 1,293.88 | 0.54% | 306,200 |
| May 21, 2026 | 1,313.00 | 1,322.00 | 1,301.00 | 1,304.00 | 1,286.97 | 1.64% | 231,600 |
| May 20, 2026 | 1,300.00 | 1,313.00 | 1,269.00 | 1,283.00 | 1,266.25 | -2.80% | 322,100 |
| May 19, 2026 | 1,346.00 | 1,346.00 | 1,297.00 | 1,320.00 | 1,302.76 | -0.53% | 249,300 |
| May 18, 2026 | 1,367.00 | 1,367.00 | 1,319.00 | 1,327.00 | 1,309.67 | -4.33% | 334,400 |