Tadano Ltd. (TYO:6395)
Japan · Delayed Price · Currency is JPY 1,324.00
+35.00 (2.72%)
Jul 6, 2026, 3:30 PM JST
Tadano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1,410.00 | 1,437.00 | 1,369.00 | 1,387.00 | 1,368.89 | 0.07% | 329,100 |
| May 14, 2026 | 1,400.00 | 1,418.00 | 1,379.00 | 1,386.00 | 1,367.90 | -0.50% | 334,700 |
| May 13, 2026 | 1,419.00 | 1,419.00 | 1,381.00 | 1,393.00 | 1,374.81 | -2.79% | 394,000 |
| May 12, 2026 | 1,415.00 | 1,454.00 | 1,395.00 | 1,433.00 | 1,414.29 | 3.02% | 593,000 |
| May 11, 2026 | 1,346.00 | 1,407.00 | 1,322.00 | 1,391.00 | 1,372.84 | 2.43% | 756,500 |
| May 8, 2026 | 1,251.00 | 1,358.00 | 1,232.00 | 1,358.00 | 1,340.27 | 13.45% | 1,662,800 |
| May 7, 2026 | 1,447.00 | 1,474.00 | 1,156.00 | 1,197.00 | 1,181.37 | -13.76% | 1,431,800 |
| May 1, 2026 | 1,397.00 | 1,397.00 | 1,374.00 | 1,388.00 | 1,369.88 | 1.02% | 272,500 |
| Apr 30, 2026 | 1,380.00 | 1,397.00 | 1,368.00 | 1,374.00 | 1,356.06 | -1.79% | 365,200 |
| Apr 28, 2026 | 1,375.00 | 1,399.00 | 1,365.00 | 1,399.00 | 1,380.73 | 2.04% | 331,700 |
| Apr 27, 2026 | 1,379.00 | 1,384.00 | 1,342.00 | 1,371.00 | 1,353.10 | -0.94% | 371,300 |
| Apr 24, 2026 | 1,409.00 | 1,420.00 | 1,373.00 | 1,384.00 | 1,365.93 | -1.07% | 274,900 |
| Apr 23, 2026 | 1,370.00 | 1,403.00 | 1,365.00 | 1,399.00 | 1,380.73 | 1.38% | 523,700 |
| Apr 22, 2026 | 1,383.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,361.98 | -0.79% | 331,000 |
| Apr 21, 2026 | 1,387.00 | 1,406.00 | 1,374.00 | 1,391.00 | 1,372.84 | 0.36% | 315,800 |