Tadano Ltd. (TYO:6395)
Japan
· Delayed Price · Currency is JPY 1,286.00
-76.00 (-5.58%)
At close: Mar 9, 2026
Tadano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,242.00 | 1,296.00 | 1,238.00 | 1,286.00 | 1,286.00 | -5.58% | 681,600 |
| Mar 6, 2026 | 1,310.00 | 1,366.00 | 1,303.00 | 1,362.00 | 1,362.00 | 1.79% | 555,000 |
| Mar 5, 2026 | 1,350.00 | 1,370.00 | 1,319.00 | 1,338.00 | 1,338.00 | 3.56% | 392,600 |
| Mar 4, 2026 | 1,332.00 | 1,360.00 | 1,270.00 | 1,292.00 | 1,292.00 | -7.18% | 493,700 |
| Mar 3, 2026 | 1,440.00 | 1,464.00 | 1,390.00 | 1,392.00 | 1,392.00 | -4.07% | 445,400 |
| Mar 2, 2026 | 1,431.00 | 1,455.00 | 1,406.00 | 1,451.00 | 1,451.00 | -1.49% | 660,200 |
| Feb 27, 2026 | 1,443.00 | 1,486.00 | 1,441.00 | 1,473.00 | 1,473.00 | 4.25% | 870,500 |
| Feb 26, 2026 | 1,425.00 | 1,442.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.49% | 348,200 |
| Feb 25, 2026 | 1,413.00 | 1,436.00 | 1,403.00 | 1,420.00 | 1,420.00 | 1.07% | 621,800 |
| Feb 24, 2026 | 1,399.00 | 1,428.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.72% | 691,500 |
| Feb 20, 2026 | 1,382.00 | 1,401.00 | 1,378.00 | 1,395.00 | 1,395.00 | -0.21% | 274,200 |
| Feb 19, 2026 | 1,401.00 | 1,414.00 | 1,393.00 | 1,398.00 | 1,398.00 | -0.21% | 515,100 |
| Feb 18, 2026 | 1,391.00 | 1,411.00 | 1,391.00 | 1,401.00 | 1,401.00 | 1.23% | 361,400 |
| Feb 17, 2026 | 1,385.00 | 1,403.00 | 1,368.00 | 1,384.00 | 1,384.00 | 0.36% | 268,500 |
| Feb 16, 2026 | 1,384.00 | 1,410.00 | 1,375.00 | 1,379.00 | 1,379.00 | -0.36% | 600,100 |
| Feb 13, 2026 | 1,400.00 | 1,415.00 | 1,364.00 | 1,384.00 | 1,384.00 | -2.88% | 860,900 |
| Feb 12, 2026 | 1,424.00 | 1,440.00 | 1,380.00 | 1,425.00 | 1,425.00 | -3.98% | 1,123,700 |
| Feb 10, 2026 | 1,310.00 | 1,551.00 | 1,282.00 | 1,484.00 | 1,484.00 | 14.86% | 1,671,300 |
| Feb 9, 2026 | 1,301.00 | 1,310.00 | 1,277.00 | 1,292.00 | 1,292.00 | 2.62% | 541,100 |
| Feb 6, 2026 | 1,261.00 | 1,279.00 | 1,250.00 | 1,259.00 | 1,259.00 | -0.47% | 363,600 |
| Feb 5, 2026 | 1,260.00 | 1,286.00 | 1,243.00 | 1,265.00 | 1,265.00 | - | 507,600 |
| Feb 4, 2026 | 1,200.00 | 1,269.00 | 1,192.00 | 1,265.00 | 1,265.00 | 6.12% | 847,600 |
| Feb 3, 2026 | 1,138.00 | 1,192.00 | 1,135.00 | 1,192.00 | 1,192.00 | 5.02% | 576,100 |
| Feb 2, 2026 | 1,150.00 | 1,154.00 | 1,129.00 | 1,135.00 | 1,135.00 | -0.35% | 342,900 |
| Jan 30, 2026 | 1,140.00 | 1,142.00 | 1,125.00 | 1,139.00 | 1,139.00 | 0.26% | 341,300 |
| Jan 29, 2026 | 1,122.00 | 1,142.00 | 1,108.00 | 1,136.00 | 1,136.00 | 0.71% | 487,400 |
| Jan 28, 2026 | 1,127.00 | 1,133.00 | 1,122.00 | 1,128.00 | 1,128.00 | -1.05% | 478,100 |
| Jan 27, 2026 | 1,128.00 | 1,140.00 | 1,121.00 | 1,140.00 | 1,140.00 | 0.18% | 339,000 |
| Jan 26, 2026 | 1,143.00 | 1,152.00 | 1,135.00 | 1,138.00 | 1,138.00 | -2.57% | 319,000 |
| Jan 23, 2026 | 1,174.00 | 1,182.00 | 1,165.00 | 1,168.00 | 1,168.00 | 0.34% | 307,600 |
| Jan 22, 2026 | 1,170.00 | 1,176.00 | 1,152.00 | 1,164.00 | 1,164.00 | 1.22% | 344,300 |
| Jan 21, 2026 | 1,140.00 | 1,152.00 | 1,130.00 | 1,150.00 | 1,150.00 | -0.09% | 360,400 |
| Jan 20, 2026 | 1,148.00 | 1,160.00 | 1,145.00 | 1,151.00 | 1,151.00 | -0.43% | 348,500 |
| Jan 19, 2026 | 1,150.00 | 1,162.00 | 1,136.00 | 1,156.00 | 1,156.00 | -0.09% | 394,000 |
| Jan 16, 2026 | 1,147.00 | 1,172.00 | 1,145.00 | 1,157.00 | 1,157.00 | 0.61% | 409,300 |
| Jan 15, 2026 | 1,128.00 | 1,151.00 | 1,128.00 | 1,150.00 | 1,150.00 | 1.77% | 327,600 |
| Jan 14, 2026 | 1,125.00 | 1,143.00 | 1,122.00 | 1,130.00 | 1,130.00 | 1.35% | 498,700 |
| Jan 13, 2026 | 1,129.00 | 1,133.00 | 1,104.00 | 1,115.00 | 1,115.00 | 0.81% | 573,400 |
| Jan 9, 2026 | 1,111.00 | 1,117.00 | 1,102.00 | 1,106.00 | 1,106.00 | 0.27% | 365,600 |
| Jan 8, 2026 | 1,087.00 | 1,104.00 | 1,083.00 | 1,103.00 | 1,103.00 | 0.82% | 360,800 |
| Jan 7, 2026 | 1,100.00 | 1,116.00 | 1,091.00 | 1,094.00 | 1,094.00 | -0.82% | 391,300 |
| Jan 6, 2026 | 1,085.00 | 1,105.00 | 1,080.00 | 1,103.00 | 1,103.00 | 2.80% | 353,300 |
| Jan 5, 2026 | 1,075.00 | 1,083.00 | 1,071.00 | 1,073.00 | 1,073.00 | 1.13% | 299,400 |
| Dec 30, 2025 | 1,076.00 | 1,079.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.39% | 199,200 |
| Dec 29, 2025 | 1,070.00 | 1,081.00 | 1,066.00 | 1,076.00 | 1,076.00 | -0.09% | 285,800 |
| Dec 26, 2025 | 1,078.00 | 1,082.00 | 1,073.00 | 1,077.00 | 1,059.00 | 0.19% | 252,000 |
| Dec 25, 2025 | 1,071.00 | 1,077.00 | 1,068.00 | 1,075.00 | 1,057.03 | 0.19% | 137,800 |
| Dec 24, 2025 | 1,083.00 | 1,086.00 | 1,071.00 | 1,073.00 | 1,055.07 | -1.11% | 184,500 |
| Dec 23, 2025 | 1,083.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,066.87 | -0.18% | 202,100 |
| Dec 22, 2025 | 1,090.00 | 1,090.00 | 1,081.00 | 1,087.00 | 1,068.83 | 0.74% | 140,500 |
| Dec 19, 2025 | 1,067.00 | 1,082.00 | 1,067.00 | 1,079.00 | 1,060.97 | 1.12% | 234,000 |
| Dec 18, 2025 | 1,070.00 | 1,073.00 | 1,063.00 | 1,067.00 | 1,049.17 | -0.93% | 194,900 |
| Dec 17, 2025 | 1,072.00 | 1,086.00 | 1,059.00 | 1,077.00 | 1,059.00 | 0.84% | 273,100 |
| Dec 16, 2025 | 1,100.00 | 1,101.00 | 1,065.00 | 1,068.00 | 1,050.15 | -3.35% | 313,200 |
| Dec 15, 2025 | 1,108.00 | 1,111.00 | 1,099.00 | 1,105.00 | 1,086.53 | -0.63% | 236,000 |
| Dec 12, 2025 | 1,109.00 | 1,117.00 | 1,103.00 | 1,112.00 | 1,093.42 | 2.30% | 297,400 |
| Dec 11, 2025 | 1,104.00 | 1,108.00 | 1,082.00 | 1,087.00 | 1,068.83 | -0.46% | 253,800 |
| Dec 10, 2025 | 1,088.00 | 1,103.00 | 1,084.00 | 1,092.00 | 1,073.75 | 1.11% | 234,500 |
| Dec 9, 2025 | 1,079.00 | 1,081.00 | 1,068.00 | 1,080.00 | 1,061.95 | 0.09% | 235,500 |
| Dec 8, 2025 | 1,080.00 | 1,085.00 | 1,073.00 | 1,079.00 | 1,060.97 | 0.65% | 232,900 |
| Dec 5, 2025 | 1,061.00 | 1,076.00 | 1,061.00 | 1,072.00 | 1,054.08 | -0.56% | 300,000 |
| Dec 4, 2025 | 1,059.00 | 1,080.00 | 1,058.00 | 1,078.00 | 1,059.98 | 2.37% | 299,300 |
| Dec 3, 2025 | 1,063.00 | 1,066.00 | 1,053.00 | 1,053.00 | 1,035.40 | -0.47% | 343,900 |
| Dec 2, 2025 | 1,070.00 | 1,076.00 | 1,054.00 | 1,058.00 | 1,040.32 | -0.84% | 289,500 |
| Dec 1, 2025 | 1,072.00 | 1,074.00 | 1,064.00 | 1,067.00 | 1,049.17 | 0.38% | 382,700 |
| Nov 28, 2025 | 1,054.00 | 1,069.00 | 1,051.00 | 1,063.00 | 1,045.23 | 1.53% | 320,400 |
| Nov 27, 2025 | 1,045.00 | 1,050.00 | 1,040.00 | 1,047.00 | 1,029.50 | 1.16% | 243,700 |
| Nov 26, 2025 | 1,026.00 | 1,039.00 | 1,020.00 | 1,035.00 | 1,017.70 | 1.67% | 360,600 |
| Nov 25, 2025 | 1,022.00 | 1,024.00 | 1,008.00 | 1,018.00 | 1,000.99 | 0.69% | 290,900 |
| Nov 21, 2025 | 999.00 | 1,023.00 | 995.00 | 1,011.00 | 994.10 | 0.40% | 393,700 |
| Nov 20, 2025 | 1,024.00 | 1,024.00 | 1,006.00 | 1,007.00 | 990.17 | - | 348,600 |
| Nov 19, 2025 | 1,011.00 | 1,016.00 | 992.00 | 1,007.00 | 990.17 | -0.89% | 398,800 |
| Nov 18, 2025 | 1,028.00 | 1,035.00 | 1,013.00 | 1,016.00 | 999.02 | -2.12% | 250,700 |
| Nov 17, 2025 | 1,046.00 | 1,053.00 | 1,031.00 | 1,038.00 | 1,020.65 | -0.76% | 211,400 |
| Nov 14, 2025 | 1,030.00 | 1,051.00 | 1,025.00 | 1,046.00 | 1,028.52 | 0.10% | 265,800 |
| Nov 13, 2025 | 1,042.00 | 1,051.00 | 1,042.00 | 1,045.00 | 1,027.53 | 0.48% | 177,700 |
| Nov 12, 2025 | 1,040.00 | 1,047.00 | 1,029.00 | 1,040.00 | 1,022.62 | 0.78% | 344,700 |
| Nov 11, 2025 | 1,040.00 | 1,040.00 | 1,010.00 | 1,032.00 | 1,014.75 | 0.10% | 282,800 |
| Nov 10, 2025 | 1,030.00 | 1,042.00 | 1,011.00 | 1,031.00 | 1,013.77 | 0.88% | 507,300 |
| Nov 7, 2025 | 1,040.00 | 1,044.00 | 998.00 | 1,022.00 | 1,004.92 | -2.85% | 434,600 |
| Nov 6, 2025 | 1,056.00 | 1,068.00 | 1,048.00 | 1,052.00 | 1,034.42 | 0.67% | 376,900 |
| Nov 5, 2025 | 1,065.00 | 1,068.00 | 1,013.00 | 1,045.00 | 1,027.53 | -3.42% | 427,900 |
| Nov 4, 2025 | 1,074.00 | 1,100.00 | 1,070.00 | 1,082.00 | 1,063.92 | 0.74% | 496,200 |
| Oct 31, 2025 | 1,089.00 | 1,093.00 | 1,064.00 | 1,074.00 | 1,056.05 | -1.74% | 373,500 |
| Oct 30, 2025 | 1,090.50 | 1,100.00 | 1,088.00 | 1,093.00 | 1,074.73 | 0.23% | 567,900 |
| Oct 29, 2025 | 1,121.50 | 1,129.50 | 1,085.00 | 1,090.50 | 1,072.27 | -2.76% | 463,000 |
| Oct 28, 2025 | 1,162.50 | 1,162.50 | 1,121.00 | 1,121.50 | 1,102.76 | -4.67% | 565,300 |
| Oct 27, 2025 | 1,168.00 | 1,180.50 | 1,153.50 | 1,176.50 | 1,156.84 | 2.30% | 692,600 |
| Oct 24, 2025 | 1,118.00 | 1,160.00 | 1,114.00 | 1,150.00 | 1,130.78 | 2.86% | 725,500 |
| Oct 23, 2025 | 1,100.00 | 1,123.50 | 1,089.00 | 1,118.00 | 1,099.31 | 1.64% | 501,300 |
| Oct 22, 2025 | 1,115.00 | 1,115.50 | 1,100.00 | 1,100.00 | 1,081.62 | -1.35% | 462,600 |
| Oct 21, 2025 | 1,094.00 | 1,157.50 | 1,086.50 | 1,115.00 | 1,096.36 | 1.69% | 1,343,600 |
| Oct 20, 2025 | 1,076.50 | 1,096.50 | 1,070.00 | 1,096.50 | 1,078.17 | 3.69% | 397,500 |
| Oct 17, 2025 | 1,050.00 | 1,057.50 | 1,034.50 | 1,057.50 | 1,039.83 | 0.19% | 370,300 |
| Oct 16, 2025 | 1,066.00 | 1,066.00 | 1,050.00 | 1,055.50 | 1,037.86 | -0.38% | 224,500 |
| Oct 15, 2025 | 1,036.50 | 1,059.50 | 1,029.50 | 1,059.50 | 1,041.79 | 3.82% | 416,000 |
| Oct 14, 2025 | 1,016.50 | 1,046.00 | 1,012.50 | 1,020.50 | 1,003.44 | -1.64% | 580,000 |
| Oct 10, 2025 | 1,068.00 | 1,069.50 | 1,037.50 | 1,037.50 | 1,020.16 | -3.94% | 426,600 |
| Oct 9, 2025 | 1,068.50 | 1,080.00 | 1,061.00 | 1,080.00 | 1,061.95 | 1.79% | 305,100 |
| Oct 8, 2025 | 1,063.00 | 1,072.50 | 1,041.00 | 1,061.00 | 1,043.27 | 0.38% | 343,200 |