Tadano Ltd. (TYO:6395)
Japan · Delayed Price · Currency is JPY 1,299.00
-2.00 (-0.15%)
May 26, 2026, 3:30 PM JST
Tadano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,325.00 | 1,327.00 | 1,290.00 | 1,301.00 | 1,301.00 | -0.76% | 344,200 |
| May 22, 2026 | 1,312.00 | 1,329.00 | 1,303.00 | 1,311.00 | 1,311.00 | 0.54% | 306,200 |
| May 21, 2026 | 1,313.00 | 1,322.00 | 1,301.00 | 1,304.00 | 1,304.00 | 1.64% | 231,600 |
| May 20, 2026 | 1,300.00 | 1,313.00 | 1,269.00 | 1,283.00 | 1,283.00 | -2.80% | 322,100 |
| May 19, 2026 | 1,346.00 | 1,346.00 | 1,297.00 | 1,320.00 | 1,320.00 | -0.53% | 249,300 |
| May 18, 2026 | 1,367.00 | 1,367.00 | 1,319.00 | 1,327.00 | 1,327.00 | -4.33% | 334,400 |
| May 15, 2026 | 1,410.00 | 1,437.00 | 1,369.00 | 1,387.00 | 1,387.00 | 0.07% | 329,100 |
| May 14, 2026 | 1,400.00 | 1,418.00 | 1,379.00 | 1,386.00 | 1,386.00 | -0.50% | 334,700 |
| May 13, 2026 | 1,419.00 | 1,419.00 | 1,381.00 | 1,393.00 | 1,393.00 | -2.79% | 394,000 |
| May 12, 2026 | 1,415.00 | 1,454.00 | 1,395.00 | 1,433.00 | 1,433.00 | 3.02% | 593,000 |
| May 11, 2026 | 1,346.00 | 1,407.00 | 1,322.00 | 1,391.00 | 1,391.00 | 2.43% | 756,500 |
| May 8, 2026 | 1,251.00 | 1,358.00 | 1,232.00 | 1,358.00 | 1,358.00 | 13.45% | 1,662,800 |
| May 7, 2026 | 1,447.00 | 1,474.00 | 1,156.00 | 1,197.00 | 1,197.00 | -13.76% | 1,431,800 |
| May 1, 2026 | 1,397.00 | 1,397.00 | 1,374.00 | 1,388.00 | 1,388.00 | 1.02% | 272,500 |
| Apr 30, 2026 | 1,380.00 | 1,397.00 | 1,368.00 | 1,374.00 | 1,374.00 | -1.79% | 365,200 |
| Apr 28, 2026 | 1,375.00 | 1,399.00 | 1,365.00 | 1,399.00 | 1,399.00 | 2.04% | 331,700 |
| Apr 27, 2026 | 1,379.00 | 1,384.00 | 1,342.00 | 1,371.00 | 1,371.00 | -0.94% | 371,300 |
| Apr 24, 2026 | 1,409.00 | 1,420.00 | 1,373.00 | 1,384.00 | 1,384.00 | -1.07% | 274,900 |
| Apr 23, 2026 | 1,370.00 | 1,403.00 | 1,365.00 | 1,399.00 | 1,399.00 | 1.38% | 523,700 |
| Apr 22, 2026 | 1,383.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.79% | 331,000 |
| Apr 21, 2026 | 1,387.00 | 1,406.00 | 1,374.00 | 1,391.00 | 1,391.00 | 0.36% | 315,800 |
| Apr 20, 2026 | 1,393.00 | 1,393.00 | 1,371.00 | 1,386.00 | 1,386.00 | 0.43% | 289,900 |
| Apr 17, 2026 | 1,398.00 | 1,398.00 | 1,373.00 | 1,380.00 | 1,380.00 | -1.64% | 277,000 |
| Apr 16, 2026 | 1,425.00 | 1,431.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.20% | 353,500 |
| Apr 15, 2026 | 1,444.00 | 1,452.00 | 1,412.00 | 1,420.00 | 1,420.00 | -1.05% | 281,600 |
| Apr 14, 2026 | 1,466.00 | 1,471.00 | 1,432.00 | 1,435.00 | 1,435.00 | -0.55% | 332,600 |
| Apr 13, 2026 | 1,446.00 | 1,467.00 | 1,437.00 | 1,443.00 | 1,443.00 | -1.57% | 379,200 |
| Apr 10, 2026 | 1,449.00 | 1,473.00 | 1,448.00 | 1,466.00 | 1,466.00 | 1.88% | 567,100 |
| Apr 9, 2026 | 1,461.00 | 1,472.00 | 1,432.00 | 1,439.00 | 1,439.00 | -0.28% | 638,000 |
| Apr 8, 2026 | 1,454.00 | 1,454.00 | 1,424.00 | 1,443.00 | 1,443.00 | 3.29% | 645,000 |
| Apr 7, 2026 | 1,397.00 | 1,414.00 | 1,385.00 | 1,397.00 | 1,397.00 | 0.36% | 255,500 |
| Apr 6, 2026 | 1,408.00 | 1,409.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.22% | 276,400 |
| Apr 3, 2026 | 1,397.00 | 1,403.00 | 1,382.00 | 1,395.00 | 1,395.00 | 2.05% | 301,400 |
| Apr 2, 2026 | 1,400.00 | 1,419.00 | 1,366.00 | 1,367.00 | 1,367.00 | -1.44% | 545,000 |
| Apr 1, 2026 | 1,357.00 | 1,389.00 | 1,344.00 | 1,387.00 | 1,387.00 | 5.64% | 519,700 |
| Mar 31, 2026 | 1,258.00 | 1,319.00 | 1,258.00 | 1,313.00 | 1,313.00 | 3.06% | 905,400 |
| Mar 30, 2026 | 1,248.00 | 1,276.00 | 1,241.00 | 1,274.00 | 1,274.00 | -2.60% | 468,600 |
| Mar 27, 2026 | 1,286.00 | 1,315.00 | 1,283.00 | 1,308.00 | 1,308.00 | 0.46% | 475,600 |
| Mar 26, 2026 | 1,318.00 | 1,341.00 | 1,291.00 | 1,302.00 | 1,302.00 | 0.77% | 552,700 |
| Mar 25, 2026 | 1,307.00 | 1,311.00 | 1,289.00 | 1,292.00 | 1,292.00 | 4.28% | 493,900 |
| 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 |