Tadano Ltd. (TYO:6395)
Japan
· Delayed Price · Currency is JPY 1,399.00
+28.00 (2.04%)
Apr 28, 2026, 3:30 PM JST
Tadano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,051.00 | 0.19% | 252,000 |
| Dec 25, 2025 | 1,071.00 | 1,077.00 | 1,068.00 | 1,075.00 | 1,049.05 | 0.19% | 137,800 |
| Dec 24, 2025 | 1,083.00 | 1,086.00 | 1,071.00 | 1,073.00 | 1,047.10 | -1.11% | 184,500 |
| Dec 23, 2025 | 1,083.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,058.81 | -0.18% | 202,100 |
| Dec 22, 2025 | 1,090.00 | 1,090.00 | 1,081.00 | 1,087.00 | 1,060.76 | 0.74% | 140,500 |
| Dec 19, 2025 | 1,067.00 | 1,082.00 | 1,067.00 | 1,079.00 | 1,052.95 | 1.12% | 234,000 |
| Dec 18, 2025 | 1,070.00 | 1,073.00 | 1,063.00 | 1,067.00 | 1,041.24 | -0.93% | 194,900 |
| Dec 17, 2025 | 1,072.00 | 1,086.00 | 1,059.00 | 1,077.00 | 1,051.00 | 0.84% | 273,100 |
| Dec 16, 2025 | 1,100.00 | 1,101.00 | 1,065.00 | 1,068.00 | 1,042.22 | -3.35% | 313,200 |
| Dec 15, 2025 | 1,108.00 | 1,111.00 | 1,099.00 | 1,105.00 | 1,078.32 | -0.63% | 236,000 |
| Dec 12, 2025 | 1,109.00 | 1,117.00 | 1,103.00 | 1,112.00 | 1,085.16 | 2.30% | 297,400 |
| Dec 11, 2025 | 1,104.00 | 1,108.00 | 1,082.00 | 1,087.00 | 1,060.76 | -0.46% | 253,800 |
| Dec 10, 2025 | 1,088.00 | 1,103.00 | 1,084.00 | 1,092.00 | 1,065.64 | 1.11% | 234,500 |
| Dec 9, 2025 | 1,079.00 | 1,081.00 | 1,068.00 | 1,080.00 | 1,053.93 | 0.09% | 235,500 |
| Dec 8, 2025 | 1,080.00 | 1,085.00 | 1,073.00 | 1,079.00 | 1,052.95 | 0.65% | 232,900 |
| Dec 5, 2025 | 1,061.00 | 1,076.00 | 1,061.00 | 1,072.00 | 1,046.12 | -0.56% | 300,000 |
| Dec 4, 2025 | 1,059.00 | 1,080.00 | 1,058.00 | 1,078.00 | 1,051.98 | 2.37% | 299,300 |
| Dec 3, 2025 | 1,063.00 | 1,066.00 | 1,053.00 | 1,053.00 | 1,027.58 | -0.47% | 343,900 |
| Dec 2, 2025 | 1,070.00 | 1,076.00 | 1,054.00 | 1,058.00 | 1,032.46 | -0.84% | 289,500 |
| Dec 1, 2025 | 1,072.00 | 1,074.00 | 1,064.00 | 1,067.00 | 1,041.24 | 0.38% | 382,700 |