TADANO Ltd. 6395
TSE · Japan · Producer Manufacturing
¥1,357.00+10.00 (+0.74%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,343.00 | -0.30% | ¥1,329.00 | ¥1,361.00 | ¥1,329.00 | 119.80K |
| 2026-10-01 | ¥1,347.00 | +0.07% | ¥1,335.00 | ¥1,353.00 | ¥1,321.00 | 360.40K |
| 2026-09-30 | ¥1,346.00 | +0.82% | ¥1,340.00 | ¥1,356.00 | ¥1,331.00 | 289.00K |
| 2026-09-29 | ¥1,335.00 | -1.84% | ¥1,355.00 | ¥1,355.00 | ¥1,325.00 | 355.60K |
| 2026-09-28 | ¥1,360.00 | -1.52% | ¥1,390.00 | ¥1,390.00 | ¥1,356.00 | 445.60K |
| 2026-09-25 | ¥1,381.00 | +0.80% | ¥1,386.00 | ¥1,395.00 | ¥1,381.00 | 247.30K |
| 2026-09-24 | ¥1,370.00 | -0.29% | ¥1,382.00 | ¥1,385.00 | ¥1,366.00 | 222.20K |
| 2026-09-18 | ¥1,374.00 | -0.58% | ¥1,383.00 | ¥1,392.00 | ¥1,367.00 | 368.30K |
| 2026-09-17 | ¥1,382.00 | +1.99% | ¥1,370.00 | ¥1,391.00 | ¥1,357.00 | 233.30K |
| 2026-09-16 | ¥1,355.00 | +0.89% | ¥1,367.00 | ¥1,371.00 | ¥1,346.00 | 158.50K |
| 2026-09-15 | ¥1,343.00 | +0.15% | ¥1,340.00 | ¥1,358.00 | ¥1,318.00 | 286.70K |
| 2026-09-14 | ¥1,341.00 | +0.22% | ¥1,354.00 | ¥1,356.00 | ¥1,322.00 | 167.70K |
| 2026-09-11 | ¥1,338.00 | -1.47% | ¥1,318.00 | ¥1,349.00 | ¥1,307.00 | 292.00K |
| 2026-09-10 | ¥1,358.00 | -1.38% | ¥1,375.00 | ¥1,383.00 | ¥1,349.00 | 236.10K |
| 2026-09-09 | ¥1,377.00 | +1.10% | ¥1,362.00 | ¥1,395.00 | ¥1,359.00 | 270.20K |
| 2026-09-08 | ¥1,362.00 | -4.62% | ¥1,419.00 | ¥1,426.00 | ¥1,360.00 | 219.00K |
| 2026-09-07 | ¥1,428.00 | +0.07% | ¥1,440.00 | ¥1,451.00 | ¥1,414.00 | 219.50K |
| 2026-09-04 | ¥1,427.00 | -0.21% | ¥1,420.00 | ¥1,433.00 | ¥1,405.00 | 226.20K |
| 2026-09-03 | ¥1,430.00 | +4.53% | ¥1,387.00 | ¥1,444.00 | ¥1,383.00 | 460.60K |
| 2026-09-02 | ¥1,368.00 | -5.52% | ¥1,422.00 | ¥1,435.00 | ¥1,368.00 | 446.90K |
| 2026-09-01 | ¥1,448.00 | +4.47% | ¥1,379.00 | ¥1,457.00 | ¥1,375.00 | 544.30K |
| 2026-08-31 | ¥1,386.00 | -1.28% | ¥1,382.00 | ¥1,403.00 | ¥1,371.00 | 727.20K |
| 2026-08-28 | ¥1,404.00 | +1.59% | ¥1,373.00 | ¥1,411.00 | ¥1,373.00 | 383.90K |
| 2026-08-27 | ¥1,382.00 | +0.73% | ¥1,372.00 | ¥1,397.00 | ¥1,372.00 | 234.00K |
| 2026-08-26 | ¥1,372.00 | +0.07% | ¥1,372.00 | ¥1,382.00 | ¥1,367.00 | 217.90K |
| 2026-08-25 | ¥1,371.00 | -1.37% | ¥1,388.00 | ¥1,392.00 | ¥1,362.00 | 267.60K |
| 2026-08-24 | ¥1,390.00 | +3.50% | ¥1,359.00 | ¥1,403.00 | ¥1,350.00 | 349.30K |
| 2026-08-21 | ¥1,343.00 | -0.67% | ¥1,334.00 | ¥1,356.00 | ¥1,328.00 | 296.90K |
| 2026-08-20 | ¥1,352.00 | +1.58% | ¥1,336.00 | ¥1,357.00 | ¥1,332.00 | 279.80K |
| 2026-08-19 | ¥1,331.00 | -4.24% | ¥1,370.00 | ¥1,371.00 | ¥1,326.00 | 375.00K |
| 2026-08-18 | ¥1,390.00 | -0.79% | ¥1,405.00 | ¥1,415.00 | ¥1,387.00 | 306.60K |
| 2026-08-17 | ¥1,401.00 | -2.10% | ¥1,441.00 | ¥1,445.00 | ¥1,401.00 | 229.20K |
| 2026-08-14 | ¥1,431.00 | +1.71% | ¥1,407.00 | ¥1,456.00 | ¥1,402.00 | 329.80K |
| 2026-08-13 | ¥1,407.00 | -0.99% | ¥1,430.00 | ¥1,432.00 | ¥1,395.00 | 331.70K |
| 2026-08-12 | ¥1,421.00 | +1.28% | ¥1,410.00 | ¥1,428.00 | ¥1,399.00 | 350.90K |
| 2026-08-10 | ¥1,403.00 | -1.06% | ¥1,411.00 | ¥1,417.00 | ¥1,378.00 | 354.60K |
| 2026-08-07 | ¥1,418.00 | -0.07% | ¥1,416.00 | ¥1,431.00 | ¥1,404.00 | 451.30K |
| 2026-08-06 | ¥1,419.00 | +0.50% | ¥1,394.00 | ¥1,426.00 | ¥1,372.00 | 470.20K |
| 2026-08-05 | ¥1,412.00 | +2.92% | ¥1,518.00 | ¥1,522.00 | ¥1,386.00 | 1.30M |
| 2026-08-04 | ¥1,372.00 | +2.85% | ¥1,348.00 | ¥1,391.00 | ¥1,315.00 | 799.10K |
| 2026-08-03 | ¥1,334.00 | -0.30% | ¥1,330.00 | ¥1,340.00 | ¥1,290.00 | 472.30K |
| 2026-07-31 | ¥1,338.00 | +0.53% | ¥1,338.00 | ¥1,353.00 | ¥1,306.00 | 385.60K |
| 2026-07-30 | ¥1,331.00 | -0.52% | ¥1,337.00 | ¥1,350.00 | ¥1,310.00 | 1.27M |
| 2026-07-29 | ¥1,338.00 | 0.00% | ¥1,337.00 | ¥1,356.00 | ¥1,298.00 | 682.60K |
| 2026-07-28 | ¥1,338.00 | -2.19% | ¥1,355.00 | ¥1,371.00 | ¥1,324.00 | 347.70K |
| 2026-07-27 | ¥1,368.00 | +3.32% | ¥1,342.00 | ¥1,370.00 | ¥1,336.00 | 387.10K |
| 2026-07-24 | ¥1,324.00 | +0.08% | ¥1,301.00 | ¥1,328.00 | ¥1,301.00 | 356.70K |
| 2026-07-23 | ¥1,323.00 | +3.36% | ¥1,299.00 | ¥1,324.00 | ¥1,280.00 | 432.60K |
| 2026-07-22 | ¥1,280.00 | +0.95% | ¥1,265.00 | ¥1,295.00 | ¥1,264.00 | 498.10K |
| 2026-07-21 | ¥1,268.00 | +1.28% | ¥1,227.00 | ¥1,276.00 | ¥1,218.00 | 550.90K |
| 2026-07-17 | ¥1,252.00 | -1.73% | ¥1,260.00 | ¥1,272.00 | ¥1,227.00 | 304.30K |
| 2026-07-16 | ¥1,274.00 | -0.08% | ¥1,278.00 | ¥1,298.00 | ¥1,266.00 | 222.20K |
| 2026-07-15 | ¥1,275.00 | +0.87% | ¥1,288.00 | ¥1,290.00 | ¥1,266.00 | 182.70K |
| 2026-07-14 | ¥1,264.00 | +0.08% | ¥1,277.00 | ¥1,284.00 | ¥1,254.00 | 228.60K |
| 2026-07-13 | ¥1,263.00 | -0.24% | ¥1,293.00 | ¥1,296.00 | ¥1,253.00 | 230.40K |
| 2026-07-10 | ¥1,266.00 | -1.40% | ¥1,280.00 | ¥1,280.00 | ¥1,263.00 | 367.40K |
| 2026-07-09 | ¥1,284.00 | -1.91% | ¥1,299.00 | ¥1,306.00 | ¥1,283.00 | 310.40K |
| 2026-07-08 | ¥1,309.00 | +0.61% | ¥1,291.00 | ¥1,318.00 | ¥1,287.00 | 364.50K |
| 2026-07-07 | ¥1,301.00 | -1.74% | ¥1,325.00 | ¥1,338.00 | ¥1,297.00 | 359.60K |
| 2026-07-06 | ¥1,324.00 | +2.72% | ¥1,309.00 | ¥1,324.00 | ¥1,290.00 | 323.50K |
| 2026-07-03 | ¥1,289.00 | +1.66% | ¥1,257.00 | ¥1,293.00 | ¥1,254.00 | 254.50K |
| 2026-07-02 | ¥1,268.00 | 0.00% | ¥1,270.00 | ¥1,286.00 | ¥1,247.00 | 332.90K |
| 2026-07-01 | ¥1,268.00 | +0.16% | ¥1,280.00 | ¥1,285.00 | ¥1,265.00 | 313.50K |
| 2026-06-30 | ¥1,266.00 | -0.78% | ¥1,280.00 | ¥1,293.00 | ¥1,263.00 | 443.50K |
| 2026-06-29 | ¥1,276.00 | -2.00% | ¥1,288.00 | ¥1,291.00 | ¥1,254.00 | 560.20K |
| 2026-06-26 | ¥1,302.00 | +0.08% | ¥1,316.00 | ¥1,329.00 | ¥1,302.00 | 580.10K |
| 2026-06-25 | ¥1,301.00 | -0.99% | ¥1,323.00 | ¥1,349.00 | ¥1,301.00 | 412.00K |
| 2026-06-24 | ¥1,314.00 | +0.38% | ¥1,303.00 | ¥1,332.00 | ¥1,301.00 | 467.80K |
| 2026-06-23 | ¥1,309.00 | -1.43% | ¥1,319.00 | ¥1,332.00 | ¥1,305.00 | 482.90K |
| 2026-06-22 | ¥1,328.00 | -1.12% | ¥1,314.00 | ¥1,341.00 | ¥1,303.00 | 427.50K |
| 2026-06-19 | ¥1,343.00 | +0.75% | ¥1,329.00 | ¥1,353.00 | ¥1,324.00 | 425.60K |
| 2026-06-18 | ¥1,333.00 | -2.91% | ¥1,332.00 | ¥1,355.00 | ¥1,326.00 | 508.60K |
| 2026-06-17 | ¥1,373.00 | +3.23% | ¥1,347.00 | ¥1,388.00 | ¥1,338.00 | 412.80K |
| 2026-06-16 | ¥1,330.00 | -0.67% | ¥1,324.00 | ¥1,350.00 | ¥1,320.00 | 289.10K |
| 2026-06-15 | ¥1,339.00 | +5.60% | ¥1,312.00 | ¥1,350.00 | ¥1,302.00 | 330.30K |
| 2026-06-12 | ¥1,268.00 | +0.71% | ¥1,279.00 | ¥1,288.00 | ¥1,257.00 | 338.10K |
| 2026-06-11 | ¥1,259.00 | -1.87% | ¥1,248.00 | ¥1,271.00 | ¥1,228.00 | 343.50K |
| 2026-06-10 | ¥1,283.00 | +0.39% | ¥1,294.00 | ¥1,297.00 | ¥1,273.00 | 309.90K |
| 2026-06-09 | ¥1,278.00 | +1.03% | ¥1,287.00 | ¥1,305.00 | ¥1,274.00 | 403.10K |
| 2026-06-08 | ¥1,265.00 | +0.80% | ¥1,250.00 | ¥1,290.00 | ¥1,244.00 | 496.60K |
| 2026-06-05 | ¥1,255.00 | -1.49% | ¥1,278.00 | ¥1,289.00 | ¥1,254.00 | 266.00K |
| 2026-06-04 | ¥1,274.00 | -0.78% | ¥1,270.00 | ¥1,284.00 | ¥1,263.00 | 298.90K |
| 2026-06-03 | ¥1,284.00 | +3.72% | ¥1,262.00 | ¥1,295.00 | ¥1,259.00 | 440.20K |
| 2026-06-02 | ¥1,238.00 | -0.24% | ¥1,230.00 | ¥1,246.00 | ¥1,208.00 | 415.70K |
| 2026-06-01 | ¥1,241.00 | -2.97% | ¥1,267.00 | ¥1,267.00 | ¥1,238.00 | 370.20K |
| 2026-05-29 | ¥1,279.00 | -1.62% | ¥1,306.00 | ¥1,306.00 | ¥1,274.00 | 428.90K |
| 2026-05-28 | ¥1,300.00 | +0.31% | ¥1,296.00 | ¥1,321.00 | ¥1,287.00 | 440.50K |
| 2026-05-27 | ¥1,296.00 | -0.23% | ¥1,310.00 | ¥1,326.00 | ¥1,280.00 | 388.90K |
| 2026-05-26 | ¥1,299.00 | -0.15% | ¥1,297.00 | ¥1,308.00 | ¥1,283.00 | 436.40K |
| 2026-05-25 | ¥1,301.00 | -0.76% | ¥1,325.00 | ¥1,327.00 | ¥1,290.00 | 344.20K |