Nippon RAD Inc. (TYO:4736)
Japan · Delayed Price · Currency is JPY 595.00
+16.00 (2.76%)
Aug 10, 2026, 3:24 PM JST
Nippon RAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 574.00 | 595.00 | 570.00 | 595.00 | 595.00 | 2.76% | 11,200 |
| Aug 7, 2026 | 594.00 | 594.00 | 575.00 | 579.00 | 579.00 | -2.20% | 7,200 |
| Aug 6, 2026 | 595.00 | 595.00 | 588.00 | 592.00 | 592.00 | -0.67% | 1,800 |
| Aug 5, 2026 | 588.00 | 600.00 | 588.00 | 596.00 | 596.00 | 0.34% | 10,200 |
| Aug 4, 2026 | 588.00 | 595.00 | 577.00 | 594.00 | 594.00 | -6.90% | 28,200 |
| Aug 3, 2026 | 628.00 | 638.00 | 600.00 | 638.00 | 638.00 | 0.47% | 18,400 |
| Jul 31, 2026 | 594.00 | 640.00 | 593.00 | 635.00 | 635.00 | 6.01% | 10,300 |
| Jul 30, 2026 | 581.00 | 599.00 | 578.00 | 599.00 | 599.00 | 2.39% | 3,000 |
| Jul 29, 2026 | 582.00 | 585.00 | 579.00 | 585.00 | 585.00 | 0.52% | 8,300 |
| Jul 28, 2026 | 592.00 | 592.00 | 581.00 | 582.00 | 582.00 | -1.85% | 3,800 |
| Jul 27, 2026 | 594.00 | 594.00 | 590.00 | 593.00 | 593.00 | -0.17% | 1,500 |
| Jul 24, 2026 | 594.00 | 596.00 | 594.00 | 594.00 | 594.00 | - | 1,700 |
| Jul 23, 2026 | 592.00 | 594.00 | 591.00 | 594.00 | 594.00 | 0.68% | 1,100 |
| Jul 22, 2026 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | -1.50% | 2,000 |
| Jul 21, 2026 | 575.00 | 599.00 | 570.00 | 599.00 | 599.00 | 5.46% | 6,000 |
| Jul 17, 2026 | 582.00 | 588.00 | 567.00 | 568.00 | 568.00 | -2.57% | 12,200 |
| Jul 16, 2026 | 592.00 | 594.00 | 583.00 | 583.00 | 583.00 | -2.02% | 1,400 |
| Jul 15, 2026 | 594.00 | 598.00 | 587.00 | 595.00 | 595.00 | 0.85% | 2,800 |
| Jul 14, 2026 | 580.00 | 599.00 | 580.00 | 590.00 | 590.00 | 2.08% | 5,900 |
| Jul 13, 2026 | 593.00 | 598.00 | 576.00 | 578.00 | 578.00 | -2.36% | 23,700 |
| Jul 10, 2026 | 593.00 | 599.00 | 591.00 | 592.00 | 592.00 | 0.17% | 3,300 |
| Jul 9, 2026 | 596.00 | 596.00 | 591.00 | 591.00 | 591.00 | -0.17% | 1,600 |
| Jul 8, 2026 | 604.00 | 604.00 | 590.00 | 592.00 | 592.00 | -0.67% | 3,600 |
| Jul 7, 2026 | 596.00 | 598.00 | 591.00 | 596.00 | 596.00 | -0.33% | 6,400 |
| Jul 6, 2026 | 604.00 | 605.00 | 597.00 | 598.00 | 598.00 | -1.16% | 3,000 |
| Jul 3, 2026 | 598.00 | 607.00 | 598.00 | 605.00 | 605.00 | - | 2,700 |
| Jul 2, 2026 | 604.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.33% | 1,100 |
| Jul 1, 2026 | 602.00 | 603.00 | 597.00 | 603.00 | 603.00 | 0.17% | 1,900 |
| Jun 30, 2026 | 582.00 | 606.00 | 582.00 | 602.00 | 602.00 | 3.44% | 5,300 |
| Jun 29, 2026 | 577.00 | 592.00 | 574.00 | 582.00 | 582.00 | -4.12% | 10,100 |
| Jun 26, 2026 | 618.00 | 618.00 | 598.00 | 607.00 | 607.00 | -1.78% | 8,600 |
| Jun 25, 2026 | 620.00 | 625.00 | 610.00 | 618.00 | 618.00 | 1.31% | 8,800 |
| Jun 24, 2026 | 588.00 | 616.00 | 588.00 | 610.00 | 610.00 | 3.74% | 10,400 |
| Jun 23, 2026 | 605.00 | 617.00 | 585.00 | 588.00 | 588.00 | -1.34% | 13,100 |
| Jun 22, 2026 | 582.00 | 600.00 | 582.00 | 596.00 | 596.00 | 2.41% | 4,200 |
| Jun 19, 2026 | 586.00 | 595.00 | 582.00 | 582.00 | 582.00 | -1.02% | 6,300 |
| Jun 18, 2026 | 591.00 | 598.00 | 571.00 | 588.00 | 588.00 | -1.18% | 8,700 |
| Jun 17, 2026 | 590.00 | 604.00 | 590.00 | 595.00 | 595.00 | -0.50% | 9,400 |
| Jun 16, 2026 | 565.00 | 605.00 | 565.00 | 598.00 | 598.00 | 4.36% | 20,000 |
| Jun 15, 2026 | 582.00 | 582.00 | 561.00 | 573.00 | 573.00 | -0.17% | 21,900 |
| Jun 12, 2026 | 578.00 | 578.00 | 568.00 | 574.00 | 574.00 | 0.53% | 7,100 |
| Jun 11, 2026 | 553.00 | 573.00 | 552.00 | 571.00 | 571.00 | 1.78% | 10,200 |
| Jun 10, 2026 | 562.00 | 562.00 | 550.00 | 561.00 | 561.00 | -0.88% | 14,300 |
| Jun 9, 2026 | 573.00 | 574.00 | 560.00 | 566.00 | 566.00 | -1.39% | 9,100 |
| Jun 8, 2026 | 598.00 | 608.00 | 560.00 | 574.00 | 574.00 | -6.97% | 48,200 |
| Jun 5, 2026 | 602.00 | 617.00 | 601.00 | 617.00 | 617.00 | 4.05% | 25,400 |
| Jun 4, 2026 | 583.00 | 600.00 | 575.00 | 593.00 | 593.00 | - | 21,900 |
| Jun 3, 2026 | 574.00 | 607.00 | 570.00 | 593.00 | 593.00 | 3.49% | 18,100 |
| Jun 2, 2026 | 582.00 | 586.00 | 555.00 | 573.00 | 573.00 | -1.72% | 29,300 |
| Jun 1, 2026 | 610.00 | 620.00 | 583.00 | 583.00 | 583.00 | -7.46% | 45,600 |