Tadano Ltd. (TYO:6395)
Japan · Delayed Price · Currency is JPY 1,347.00
+1.00 (0.07%)
Oct 1, 2026, 3:30 PM JST
Tadano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,335.00 | 1,353.00 | 1,321.00 | 1,347.00 | 1,347.00 | 0.07% | 360,400 |
| Sep 30, 2026 | 1,340.00 | 1,356.00 | 1,331.00 | 1,346.00 | 1,346.00 | 0.82% | 289,000 |
| Sep 29, 2026 | 1,355.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,335.00 | -1.84% | 355,600 |
| Sep 28, 2026 | 1,390.00 | 1,390.00 | 1,356.00 | 1,360.00 | 1,360.00 | -1.52% | 445,600 |
| Sep 25, 2026 | 1,386.00 | 1,395.00 | 1,381.00 | 1,381.00 | 1,381.00 | 0.80% | 247,300 |
| Sep 24, 2026 | 1,382.00 | 1,385.00 | 1,366.00 | 1,370.00 | 1,370.00 | -0.29% | 222,200 |
| Sep 18, 2026 | 1,383.00 | 1,392.00 | 1,367.00 | 1,374.00 | 1,374.00 | -0.58% | 368,300 |
| Sep 17, 2026 | 1,370.00 | 1,391.00 | 1,357.00 | 1,382.00 | 1,382.00 | 1.99% | 233,300 |
| Sep 16, 2026 | 1,367.00 | 1,371.00 | 1,346.00 | 1,355.00 | 1,355.00 | 0.89% | 158,500 |
| Sep 15, 2026 | 1,340.00 | 1,358.00 | 1,318.00 | 1,343.00 | 1,343.00 | 0.15% | 286,700 |
| Sep 14, 2026 | 1,354.00 | 1,356.00 | 1,322.00 | 1,341.00 | 1,341.00 | 0.22% | 167,700 |
| Sep 11, 2026 | 1,318.00 | 1,349.00 | 1,307.00 | 1,338.00 | 1,338.00 | -1.47% | 292,000 |
| Sep 10, 2026 | 1,375.00 | 1,383.00 | 1,349.00 | 1,358.00 | 1,358.00 | -1.38% | 236,100 |
| Sep 9, 2026 | 1,362.00 | 1,395.00 | 1,359.00 | 1,377.00 | 1,377.00 | 1.10% | 270,200 |
| Sep 8, 2026 | 1,419.00 | 1,426.00 | 1,360.00 | 1,362.00 | 1,362.00 | -4.62% | 219,000 |
| Sep 7, 2026 | 1,440.00 | 1,451.00 | 1,414.00 | 1,428.00 | 1,428.00 | 0.07% | 219,500 |
| Sep 4, 2026 | 1,420.00 | 1,433.00 | 1,405.00 | 1,427.00 | 1,427.00 | -0.21% | 226,200 |
| Sep 3, 2026 | 1,387.00 | 1,444.00 | 1,383.00 | 1,430.00 | 1,430.00 | 4.53% | 460,600 |
| Sep 2, 2026 | 1,422.00 | 1,435.00 | 1,368.00 | 1,368.00 | 1,368.00 | -5.52% | 446,900 |
| Sep 1, 2026 | 1,379.00 | 1,457.00 | 1,375.00 | 1,448.00 | 1,448.00 | 4.47% | 544,300 |
| Aug 31, 2026 | 1,382.00 | 1,403.00 | 1,371.00 | 1,386.00 | 1,386.00 | -1.28% | 727,200 |
| Aug 28, 2026 | 1,373.00 | 1,411.00 | 1,373.00 | 1,404.00 | 1,404.00 | 1.59% | 383,900 |
| Aug 27, 2026 | 1,372.00 | 1,397.00 | 1,372.00 | 1,382.00 | 1,382.00 | 0.73% | 234,000 |
| Aug 26, 2026 | 1,372.00 | 1,382.00 | 1,367.00 | 1,372.00 | 1,372.00 | 0.07% | 217,900 |
| Aug 25, 2026 | 1,388.00 | 1,392.00 | 1,362.00 | 1,371.00 | 1,371.00 | -1.37% | 267,600 |
| Aug 24, 2026 | 1,359.00 | 1,403.00 | 1,350.00 | 1,390.00 | 1,390.00 | 3.50% | 349,300 |
| 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 |