Nippon RAD Inc. (TYO:4736)
Japan · Delayed Price · Currency is JPY 578.00
+7.00 (1.23%)
At close: Mar 27, 2026
Nippon RAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 571.00 | 580.00 | 571.00 | 578.00 | 578.00 | 1.23% | 1,600 |
| Mar 26, 2026 | 569.00 | 583.00 | 569.00 | 571.00 | 571.00 | 0.35% | 3,700 |
| Mar 25, 2026 | 561.00 | 571.00 | 561.00 | 569.00 | 569.00 | 1.61% | 2,600 |
| Mar 24, 2026 | 566.00 | 567.00 | 560.00 | 560.00 | 560.00 | -0.71% | 3,000 |
| Mar 23, 2026 | 579.00 | 579.00 | 562.00 | 564.00 | 564.00 | -3.26% | 5,400 |
| Mar 19, 2026 | 591.00 | 591.00 | 583.00 | 583.00 | 583.00 | -1.35% | 4,000 |
| Mar 18, 2026 | 588.00 | 591.00 | 587.00 | 591.00 | 591.00 | 1.37% | 3,500 |
| Mar 17, 2026 | 595.00 | 595.00 | 583.00 | 583.00 | 583.00 | -0.85% | 8,800 |
| Mar 16, 2026 | 587.00 | 592.00 | 587.00 | 588.00 | 588.00 | -1.34% | 4,700 |
| Mar 13, 2026 | 600.00 | 601.00 | 594.00 | 596.00 | 596.00 | -0.67% | 8,000 |
| Mar 12, 2026 | 601.00 | 603.00 | 600.00 | 600.00 | 600.00 | -0.50% | 3,300 |
| Mar 11, 2026 | 601.00 | 607.00 | 601.00 | 603.00 | 603.00 | - | 4,000 |
| Mar 10, 2026 | 605.00 | 605.00 | 598.00 | 603.00 | 603.00 | 1.34% | 2,900 |
| Mar 9, 2026 | 597.00 | 604.00 | 594.00 | 595.00 | 595.00 | -1.82% | 3,800 |
| Mar 6, 2026 | 598.00 | 606.00 | 596.00 | 606.00 | 606.00 | 0.83% | 6,700 |
| Mar 5, 2026 | 604.00 | 610.00 | 601.00 | 601.00 | 601.00 | 0.33% | 23,600 |
| Mar 4, 2026 | 620.00 | 620.00 | 598.00 | 599.00 | 599.00 | -3.70% | 19,800 |
| Mar 3, 2026 | 630.00 | 630.00 | 620.00 | 622.00 | 622.00 | -1.43% | 9,900 |
| Mar 2, 2026 | 631.00 | 633.00 | 630.00 | 631.00 | 631.00 | -0.94% | 4,900 |
| Feb 27, 2026 | 631.00 | 637.00 | 631.00 | 637.00 | 637.00 | 1.27% | 5,800 |
| Feb 26, 2026 | 633.00 | 633.00 | 628.00 | 629.00 | 629.00 | - | 5,700 |
| Feb 25, 2026 | 634.00 | 634.00 | 628.00 | 629.00 | 629.00 | -0.79% | 5,200 |
| Feb 24, 2026 | 633.00 | 634.00 | 629.00 | 634.00 | 634.00 | 0.79% | 3,400 |
| Feb 20, 2026 | 632.00 | 632.00 | 629.00 | 629.00 | 629.00 | -0.16% | 4,700 |
| Feb 19, 2026 | 631.00 | 631.00 | 629.00 | 630.00 | 630.00 | - | 6,400 |
| Feb 18, 2026 | 628.00 | 632.00 | 628.00 | 630.00 | 630.00 | 0.32% | 3,400 |
| Feb 17, 2026 | 638.00 | 638.00 | 628.00 | 628.00 | 628.00 | -1.72% | 4,600 |
| Feb 16, 2026 | 620.00 | 639.00 | 620.00 | 639.00 | 639.00 | 3.23% | 9,300 |
| Feb 13, 2026 | 619.00 | 621.00 | 619.00 | 619.00 | 619.00 | -1.43% | 8,800 |
| Feb 12, 2026 | 624.00 | 632.00 | 623.00 | 628.00 | 628.00 | 0.64% | 9,600 |
| Feb 10, 2026 | 623.00 | 628.00 | 623.00 | 624.00 | 624.00 | 0.16% | 9,100 |
| Feb 9, 2026 | 625.00 | 626.00 | 622.00 | 623.00 | 623.00 | - | 4,800 |
| Feb 6, 2026 | 632.00 | 632.00 | 620.00 | 623.00 | 623.00 | -1.42% | 9,400 |
| Feb 5, 2026 | 632.00 | 634.00 | 630.00 | 632.00 | 632.00 | -0.32% | 9,900 |
| Feb 4, 2026 | 640.00 | 642.00 | 634.00 | 634.00 | 634.00 | -0.16% | 5,200 |
| Feb 3, 2026 | 633.00 | 637.00 | 631.00 | 635.00 | 635.00 | -2.31% | 15,500 |
| Feb 2, 2026 | 633.00 | 650.00 | 631.00 | 650.00 | 650.00 | 3.50% | 25,100 |
| Jan 30, 2026 | 636.00 | 636.00 | 614.00 | 628.00 | 628.00 | -1.26% | 10,500 |
| Jan 29, 2026 | 636.00 | 637.00 | 634.00 | 636.00 | 636.00 | - | 4,200 |
| Jan 28, 2026 | 650.00 | 650.00 | 621.00 | 636.00 | 636.00 | -1.85% | 21,200 |
| Jan 27, 2026 | 650.00 | 652.00 | 648.00 | 648.00 | 648.00 | -0.46% | 8,500 |
| Jan 26, 2026 | 660.00 | 660.00 | 651.00 | 651.00 | 651.00 | -1.51% | 11,000 |
| Jan 23, 2026 | 661.00 | 665.00 | 659.00 | 661.00 | 661.00 | 0.15% | 5,900 |
| Jan 22, 2026 | 662.00 | 669.00 | 658.00 | 660.00 | 660.00 | -0.15% | 7,900 |
| Jan 21, 2026 | 663.00 | 665.00 | 660.00 | 661.00 | 661.00 | -1.34% | 6,900 |
| Jan 20, 2026 | 682.00 | 682.00 | 670.00 | 670.00 | 670.00 | -1.33% | 7,500 |
| Jan 19, 2026 | 678.00 | 679.00 | 669.00 | 679.00 | 679.00 | 1.65% | 17,000 |
| Jan 16, 2026 | 680.00 | 680.00 | 666.00 | 668.00 | 668.00 | -0.74% | 88,200 |
| Jan 15, 2026 | 652.00 | 675.00 | 651.00 | 673.00 | 673.00 | 4.02% | 93,200 |
| Jan 14, 2026 | 648.00 | 653.00 | 646.00 | 647.00 | 647.00 | 0.31% | 10,200 |