Tadano Ltd. (TYO:6395)
Japan · Delayed Price · Currency is JPY 1,343.00
-9.00 (-0.67%)
Aug 21, 2026, 3:30 PM JST
Tadano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,334.00 | 1,356.00 | 1,328.00 | 1,343.00 | 1,343.00 | -0.67% | 296,900 |
| Aug 20, 2026 | 1,336.00 | 1,357.00 | 1,332.00 | 1,352.00 | 1,352.00 | 1.58% | 279,800 |
| Aug 19, 2026 | 1,370.00 | 1,371.00 | 1,326.00 | 1,331.00 | 1,331.00 | -4.24% | 375,000 |
| Aug 18, 2026 | 1,405.00 | 1,415.00 | 1,387.00 | 1,390.00 | 1,390.00 | -0.79% | 306,600 |
| Aug 17, 2026 | 1,441.00 | 1,445.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.10% | 229,200 |
| Aug 14, 2026 | 1,407.00 | 1,456.00 | 1,402.00 | 1,431.00 | 1,431.00 | 1.71% | 329,800 |
| Aug 13, 2026 | 1,430.00 | 1,432.00 | 1,395.00 | 1,407.00 | 1,407.00 | -0.99% | 331,700 |
| Aug 12, 2026 | 1,410.00 | 1,428.00 | 1,399.00 | 1,421.00 | 1,421.00 | 1.28% | 350,900 |
| Aug 10, 2026 | 1,411.00 | 1,417.00 | 1,378.00 | 1,403.00 | 1,403.00 | -1.06% | 354,600 |
| Aug 7, 2026 | 1,416.00 | 1,431.00 | 1,404.00 | 1,418.00 | 1,418.00 | -0.07% | 451,300 |
| Aug 6, 2026 | 1,394.00 | 1,426.00 | 1,372.00 | 1,419.00 | 1,419.00 | 0.50% | 470,200 |
| Aug 5, 2026 | 1,518.00 | 1,522.00 | 1,386.00 | 1,412.00 | 1,412.00 | 2.92% | 1,302,700 |
| Aug 4, 2026 | 1,348.00 | 1,391.00 | 1,315.00 | 1,372.00 | 1,372.00 | 2.85% | 799,100 |
| Aug 3, 2026 | 1,330.00 | 1,340.00 | 1,290.00 | 1,334.00 | 1,334.00 | -0.30% | 472,300 |
| Jul 31, 2026 | 1,338.00 | 1,353.00 | 1,306.00 | 1,338.00 | 1,338.00 | 0.53% | 385,600 |
| Jul 30, 2026 | 1,337.00 | 1,350.00 | 1,310.00 | 1,331.00 | 1,331.00 | -0.52% | 1,266,100 |
| Jul 29, 2026 | 1,337.00 | 1,356.00 | 1,298.00 | 1,338.00 | 1,338.00 | - | 682,600 |
| Jul 28, 2026 | 1,355.00 | 1,371.00 | 1,324.00 | 1,338.00 | 1,338.00 | -2.19% | 347,700 |
| 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 |