Tadano Ltd.
6395.T · JPX
Market open¥1,267.00¥15.00 (+1.20%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | — |
| July 21, 2026 | ¥1,264.00 | ¥1,264.00 | ¥1,264.00 | ¥1,264.00 | ¥1,264.00 | — |
| July 21, 2026 | ¥1,264.00 | ¥1,264.00 | ¥1,264.00 | ¥1,264.00 | ¥1,264.00 | — |
| July 21, 2026 | ¥1,264.00 | ¥1,265.00 | ¥1,264.00 | ¥1,265.00 | ¥1,265.00 | — |
| July 21, 2026 | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | — |
| July 21, 2026 | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | — |
| July 21, 2026 | ¥1,266.00 | ¥1,266.00 | ¥1,266.00 | ¥1,266.00 | ¥1,266.00 | — |
| July 21, 2026 | ¥1,267.00 | ¥1,267.00 | ¥1,267.00 | ¥1,267.00 | ¥1,267.00 | — |
| July 21, 2026 | ¥1,267.00 | ¥1,267.00 | ¥1,267.00 | ¥1,267.00 | ¥1,267.00 | — |
| July 21, 2026 | ¥1,268.00 | ¥1,268.00 | ¥1,268.00 | ¥1,268.00 | ¥1,268.00 | — |
| July 21, 2026 | ¥1,268.00 | ¥1,268.00 | ¥1,268.00 | ¥1,268.00 | ¥1,268.00 | — |
| July 21, 2026 | ¥1,266.00 | ¥1,268.00 | ¥1,266.00 | ¥1,268.00 | ¥1,268.00 | — |
| July 21, 2026 | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | — |
| July 21, 2026 | ¥1,265.00 | ¥1,266.00 | ¥1,265.00 | ¥1,266.00 | ¥1,266.00 | — |
| July 21, 2026 | ¥1,265.00 | ¥1,265.00 | ¥1,264.00 | ¥1,264.00 | ¥1,264.00 | — |
| July 21, 2026 | ¥1,262.00 | ¥1,262.00 | ¥1,262.00 | ¥1,262.00 | ¥1,262.00 | — |
| July 21, 2026 | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | — |
| July 21, 2026 | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | — |
| July 21, 2026 | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | — |
| July 21, 2026 | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | — |
| July 21, 2026 | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | — |
| July 21, 2026 | ¥1,262.00 | ¥1,262.00 | ¥1,262.00 | ¥1,262.00 | ¥1,262.00 | — |
| July 21, 2026 | ¥1,263.00 | ¥1,263.00 | ¥1,263.00 | ¥1,263.00 | ¥1,263.00 | — |
| July 21, 2026 | ¥1,260.00 | ¥1,262.00 | ¥1,260.00 | ¥1,262.00 | ¥1,262.00 | — |
| July 21, 2026 | ¥1,259.00 | ¥1,260.00 | ¥1,259.00 | ¥1,260.00 | ¥1,260.00 | — |
| July 21, 2026 | ¥1,259.00 | ¥1,259.00 | ¥1,259.00 | ¥1,259.00 | ¥1,259.00 | — |
| July 21, 2026 | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | — |
| July 21, 2026 | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | — |
| July 21, 2026 | ¥1,254.00 | ¥1,255.00 | ¥1,254.00 | ¥1,255.00 | ¥1,255.00 | — |
| July 21, 2026 | ¥1,254.00 | ¥1,254.00 | ¥1,254.00 | ¥1,254.00 | ¥1,254.00 | — |
| July 21, 2026 | ¥1,255.00 | ¥1,255.00 | ¥1,254.00 | ¥1,254.00 | ¥1,254.00 | — |
| July 21, 2026 | ¥1,253.00 | ¥1,254.00 | ¥1,253.00 | ¥1,254.00 | ¥1,254.00 | — |
| July 21, 2026 | ¥1,256.00 | ¥1,256.00 | ¥1,254.00 | ¥1,254.00 | ¥1,254.00 | — |
| July 21, 2026 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | — |
| July 21, 2026 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | — |
| July 21, 2026 | ¥1,256.00 | ¥1,256.00 | ¥1,254.00 | ¥1,254.00 | ¥1,254.00 | — |
| July 21, 2026 | ¥1,257.00 | ¥1,257.00 | ¥1,257.00 | ¥1,257.00 | ¥1,257.00 | — |
| July 21, 2026 | ¥1,257.00 | ¥1,257.00 | ¥1,257.00 | ¥1,257.00 | ¥1,257.00 | — |
| July 21, 2026 | ¥1,256.00 | ¥1,256.00 | ¥1,256.00 | ¥1,256.00 | ¥1,256.00 | — |
| July 21, 2026 | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | — |
| July 21, 2026 | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | — |
| July 21, 2026 | ¥1,255.00 | ¥1,255.00 | ¥1,255.00 | ¥1,255.00 | ¥1,255.00 | — |
| July 21, 2026 | ¥1,256.00 | ¥1,256.00 | ¥1,256.00 | ¥1,256.00 | ¥1,256.00 | 1.10K |
| July 21, 2026 | ¥1,254.00 | ¥1,256.00 | ¥1,254.00 | ¥1,256.00 | ¥1,256.00 | 3.20K |
| July 21, 2026 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | 400.00 |
| July 21, 2026 | ¥1,253.00 | ¥1,254.00 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | 1.80K |
| July 21, 2026 | ¥1,252.00 | ¥1,252.00 | ¥1,252.00 | ¥1,252.00 | ¥1,252.00 | 100.00 |
| July 21, 2026 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | 600.00 |
| July 21, 2026 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | 800.00 |
| July 21, 2026 | ¥1,254.00 | ¥1,254.00 | ¥1,254.00 | ¥1,254.00 | ¥1,254.00 | 100.00 |
| July 21, 2026 | ¥1,250.00 | ¥1,253.00 | ¥1,250.00 | ¥1,253.00 | ¥1,253.00 | 2.70K |
| July 21, 2026 | ¥1,248.00 | ¥1,251.00 | ¥1,248.00 | ¥1,250.00 | ¥1,250.00 | 3.90K |
| July 21, 2026 | ¥1,247.00 | ¥1,247.00 | ¥1,247.00 | ¥1,247.00 | ¥1,247.00 | 300.00 |
| July 21, 2026 | ¥1,246.00 | ¥1,247.00 | ¥1,246.00 | ¥1,247.00 | ¥1,247.00 | 2.00K |
| July 21, 2026 | ¥1,247.00 | ¥1,247.00 | ¥1,247.00 | ¥1,247.00 | ¥1,247.00 | 300.00 |
| July 21, 2026 | ¥1,245.00 | ¥1,247.00 | ¥1,245.00 | ¥1,247.00 | ¥1,247.00 | 1.90K |
| July 21, 2026 | ¥1,244.00 | ¥1,244.00 | ¥1,244.00 | ¥1,244.00 | ¥1,244.00 | 100.00 |
| July 21, 2026 | ¥1,244.00 | ¥1,244.00 | ¥1,244.00 | ¥1,244.00 | ¥1,244.00 | 1.50K |
| July 21, 2026 | ¥1,242.00 | ¥1,244.00 | ¥1,242.00 | ¥1,244.00 | ¥1,244.00 | 2.40K |
| July 21, 2026 | ¥1,241.00 | ¥1,241.00 | ¥1,241.00 | ¥1,241.00 | ¥1,241.00 | 600.00 |
| July 21, 2026 | ¥1,242.00 | ¥1,242.00 | ¥1,242.00 | ¥1,242.00 | ¥1,242.00 | 800.00 |
| July 21, 2026 | ¥1,241.00 | ¥1,241.00 | ¥1,241.00 | ¥1,241.00 | ¥1,241.00 | 300.00 |
| July 21, 2026 | ¥1,239.00 | ¥1,241.00 | ¥1,239.00 | ¥1,241.00 | ¥1,241.00 | 1.50K |
| July 21, 2026 | ¥1,236.00 | ¥1,238.00 | ¥1,236.00 | ¥1,238.00 | ¥1,238.00 | 1.60K |
| July 21, 2026 | ¥1,236.00 | ¥1,237.00 | ¥1,236.00 | ¥1,237.00 | ¥1,237.00 | 2.40K |
| July 21, 2026 | ¥1,237.00 | ¥1,237.00 | ¥1,236.00 | ¥1,236.00 | ¥1,236.00 | 1.20K |
| July 21, 2026 | ¥1,238.00 | ¥1,238.00 | ¥1,238.00 | ¥1,238.00 | ¥1,238.00 | 700.00 |
| July 21, 2026 | ¥1,239.00 | ¥1,239.00 | ¥1,238.00 | ¥1,238.00 | ¥1,238.00 | 800.00 |
| July 21, 2026 | ¥1,238.00 | ¥1,240.00 | ¥1,238.00 | ¥1,240.00 | ¥1,240.00 | 2.60K |
| July 21, 2026 | ¥1,239.00 | ¥1,239.00 | ¥1,238.00 | ¥1,239.00 | ¥1,239.00 | 1.40K |
| July 21, 2026 | ¥1,235.00 | ¥1,239.00 | ¥1,235.00 | ¥1,239.00 | ¥1,239.00 | 2.30K |
| July 21, 2026 | ¥1,233.00 | ¥1,235.00 | ¥1,233.00 | ¥1,235.00 | ¥1,235.00 | 1.80K |
| July 21, 2026 | ¥1,233.00 | ¥1,235.00 | ¥1,233.00 | ¥1,235.00 | ¥1,235.00 | 3.10K |
| July 21, 2026 | ¥1,237.00 | ¥1,237.00 | ¥1,232.00 | ¥1,232.00 | ¥1,232.00 | 400.00 |
| July 21, 2026 | ¥1,238.00 | ¥1,238.00 | ¥1,238.00 | ¥1,238.00 | ¥1,238.00 | 500.00 |
| July 21, 2026 | ¥1,239.00 | ¥1,240.00 | ¥1,239.00 | ¥1,240.00 | ¥1,240.00 | 700.00 |
| July 21, 2026 | ¥1,239.00 | ¥1,240.00 | ¥1,239.00 | ¥1,240.00 | ¥1,240.00 | 800.00 |
| July 21, 2026 | ¥1,233.00 | ¥1,240.00 | ¥1,232.00 | ¥1,240.00 | ¥1,240.00 | 5.00K |
| July 21, 2026 | ¥1,228.00 | ¥1,232.00 | ¥1,228.00 | ¥1,232.00 | ¥1,232.00 | 3.10K |
| July 21, 2026 | ¥1,225.00 | ¥1,228.00 | ¥1,225.00 | ¥1,228.00 | ¥1,228.00 | 3.30K |
| July 21, 2026 | ¥1,222.00 | ¥1,224.00 | ¥1,218.00 | ¥1,223.00 | ¥1,223.00 | 8.60K |
| July 21, 2026 | ¥1,227.00 | ¥1,232.00 | ¥1,221.00 | ¥1,221.00 | ¥1,221.00 | 7.30K |