Nippon RAD Inc. (TYO:4736)
Japan · Delayed Price · Currency is JPY 551.00
-6.00 (-1.08%)
May 15, 2026, 2:55 PM JST
Nippon RAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 558.00 | 560.00 | 556.00 | 560.00 | 560.00 | 0.54% | 3,600 |
| May 14, 2026 | 561.00 | 562.00 | 556.00 | 557.00 | 557.00 | -0.71% | 6,100 |
| May 13, 2026 | 560.00 | 568.00 | 558.00 | 561.00 | 561.00 | - | 5,500 |
| May 12, 2026 | 566.00 | 566.00 | 557.00 | 561.00 | 561.00 | -2.60% | 11,200 |
| May 11, 2026 | 569.00 | 576.00 | 566.00 | 576.00 | 576.00 | 1.41% | 10,800 |
| May 8, 2026 | 562.00 | 568.00 | 562.00 | 568.00 | 568.00 | 1.43% | 5,900 |
| May 7, 2026 | 561.00 | 563.00 | 558.00 | 560.00 | 560.00 | - | 8,700 |
| May 1, 2026 | 557.00 | 560.00 | 553.00 | 560.00 | 560.00 | 0.18% | 3,900 |
| Apr 30, 2026 | 556.00 | 559.00 | 556.00 | 559.00 | 559.00 | - | 2,500 |
| Apr 28, 2026 | 556.00 | 562.00 | 556.00 | 559.00 | 559.00 | 0.54% | 4,900 |
| Apr 27, 2026 | 562.00 | 562.00 | 551.00 | 556.00 | 556.00 | -1.24% | 11,700 |
| Apr 24, 2026 | 565.00 | 565.00 | 560.00 | 563.00 | 563.00 | -0.35% | 5,000 |
| Apr 23, 2026 | 569.00 | 569.00 | 561.00 | 565.00 | 565.00 | -0.70% | 6,700 |
| Apr 22, 2026 | 562.00 | 572.00 | 562.00 | 569.00 | 569.00 | 1.07% | 35,800 |
| Apr 21, 2026 | 564.00 | 568.00 | 563.00 | 563.00 | 563.00 | -0.18% | 15,400 |
| Apr 20, 2026 | 564.00 | 567.00 | 562.00 | 564.00 | 564.00 | 0.71% | 7,100 |
| Apr 17, 2026 | 564.00 | 564.00 | 560.00 | 560.00 | 560.00 | -0.71% | 12,900 |
| Apr 16, 2026 | 570.00 | 571.00 | 560.00 | 564.00 | 564.00 | -0.88% | 107,700 |
| Apr 15, 2026 | 570.00 | 570.00 | 562.00 | 569.00 | 569.00 | 1.07% | 33,200 |
| Apr 14, 2026 | 561.00 | 565.00 | 560.00 | 563.00 | 563.00 | 0.36% | 4,500 |
| Apr 13, 2026 | 565.00 | 569.00 | 559.00 | 561.00 | 561.00 | -0.53% | 15,300 |
| Apr 10, 2026 | 565.00 | 568.00 | 564.00 | 564.00 | 564.00 | - | 1,400 |
| Apr 9, 2026 | 577.00 | 577.00 | 564.00 | 564.00 | 564.00 | -1.91% | 2,700 |
| Apr 8, 2026 | 568.00 | 576.00 | 568.00 | 575.00 | 575.00 | 0.88% | 2,900 |
| Apr 7, 2026 | 563.00 | 570.00 | 561.00 | 570.00 | 570.00 | 0.71% | 5,100 |
| Apr 6, 2026 | 569.00 | 570.00 | 566.00 | 566.00 | 566.00 | -0.35% | 3,600 |
| Apr 3, 2026 | 567.00 | 570.00 | 562.00 | 568.00 | 568.00 | 1.43% | 2,600 |
| Apr 2, 2026 | 574.00 | 574.00 | 560.00 | 560.00 | 560.00 | -1.75% | 4,600 |
| Apr 1, 2026 | 572.00 | 572.00 | 569.00 | 570.00 | 570.00 | 0.88% | 2,300 |
| Mar 31, 2026 | 568.00 | 568.00 | 562.00 | 565.00 | 565.00 | -0.53% | 1,100 |
| Mar 30, 2026 | 578.00 | 578.00 | 568.00 | 568.00 | 568.00 | -1.73% | 2,600 |
| Mar 27, 2026 | 571.00 | 580.00 | 571.00 | 578.00 | 568.00 | 1.23% | 1,600 |
| Mar 26, 2026 | 569.00 | 583.00 | 569.00 | 571.00 | 561.12 | 0.35% | 3,700 |
| Mar 25, 2026 | 561.00 | 571.00 | 561.00 | 569.00 | 559.16 | 1.61% | 2,600 |
| Mar 24, 2026 | 566.00 | 567.00 | 560.00 | 560.00 | 550.31 | -0.71% | 3,000 |
| Mar 23, 2026 | 579.00 | 579.00 | 562.00 | 564.00 | 554.24 | -3.26% | 5,400 |
| Mar 19, 2026 | 591.00 | 591.00 | 583.00 | 583.00 | 572.91 | -1.35% | 4,000 |
| Mar 18, 2026 | 588.00 | 591.00 | 587.00 | 591.00 | 580.78 | 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 |