Nippon RAD Inc. (TYO:4736)
Japan · Delayed Price · Currency is JPY 582.00
-3.00 (-0.51%)
Sep 30, 2026, 3:24 PM JST
Nippon RAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 583.00 | 583.00 | 579.00 | 582.00 | 582.00 | -0.51% | 1,900 |
| Sep 29, 2026 | 592.00 | 592.00 | 585.00 | 585.00 | 585.00 | -0.85% | 1,200 |
| Sep 28, 2026 | 589.00 | 593.00 | 589.00 | 590.00 | 590.00 | 0.17% | 2,200 |
| Sep 25, 2026 | 578.00 | 589.00 | 578.00 | 589.00 | 589.00 | 2.26% | 3,500 |
| Sep 24, 2026 | 582.00 | 585.00 | 576.00 | 576.00 | 576.00 | -1.37% | 3,600 |
| Sep 18, 2026 | 582.00 | 584.00 | 582.00 | 584.00 | 584.00 | - | 500 |
| Sep 17, 2026 | 585.00 | 587.00 | 584.00 | 584.00 | 584.00 | -0.51% | 2,100 |
| Sep 16, 2026 | 587.00 | 587.00 | 586.00 | 587.00 | 587.00 | -0.51% | 600 |
| Sep 15, 2026 | 580.00 | 592.00 | 580.00 | 590.00 | 590.00 | 1.72% | 3,800 |
| Sep 14, 2026 | 583.00 | 583.00 | 578.00 | 580.00 | 580.00 | -0.68% | 3,400 |
| Sep 11, 2026 | 583.00 | 584.00 | 581.00 | 584.00 | 584.00 | 0.17% | 1,400 |
| Sep 10, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -0.17% | 500 |
| Sep 9, 2026 | 585.00 | 588.00 | 584.00 | 584.00 | 584.00 | 0.86% | 2,100 |
| Sep 8, 2026 | 581.00 | 581.00 | 573.00 | 579.00 | 579.00 | -0.52% | 2,900 |
| Sep 7, 2026 | 581.00 | 583.00 | 578.00 | 582.00 | 582.00 | 0.34% | 1,600 |
| Sep 4, 2026 | 580.00 | 582.00 | 580.00 | 580.00 | 580.00 | - | 1,000 |
| Sep 3, 2026 | 586.00 | 586.00 | 580.00 | 580.00 | 580.00 | -0.17% | 1,800 |
| Sep 2, 2026 | 590.00 | 590.00 | 580.00 | 581.00 | 581.00 | -1.86% | 6,700 |
| Sep 1, 2026 | 593.00 | 595.00 | 591.00 | 592.00 | 592.00 | 0.17% | 1,200 |
| Aug 31, 2026 | 587.00 | 591.00 | 586.00 | 591.00 | 591.00 | - | 2,600 |
| Aug 28, 2026 | 588.00 | 593.00 | 588.00 | 591.00 | 591.00 | 1.03% | 3,200 |
| Aug 27, 2026 | 589.00 | 589.00 | 585.00 | 585.00 | 585.00 | -0.34% | 700 |
| Aug 26, 2026 | 586.00 | 589.00 | 586.00 | 587.00 | 587.00 | 0.17% | 2,300 |
| Aug 25, 2026 | 587.00 | 590.00 | 586.00 | 586.00 | 586.00 | - | 3,300 |
| Aug 24, 2026 | 591.00 | 591.00 | 583.00 | 586.00 | 586.00 | -0.17% | 1,600 |
| Aug 21, 2026 | 586.00 | 588.00 | 586.00 | 587.00 | 587.00 | -0.34% | 800 |
| Aug 20, 2026 | 585.00 | 589.00 | 585.00 | 589.00 | 589.00 | 0.68% | 1,600 |
| Aug 19, 2026 | 587.00 | 587.00 | 585.00 | 585.00 | 585.00 | -2.01% | 2,200 |
| Aug 18, 2026 | 587.00 | 597.00 | 583.00 | 597.00 | 597.00 | 1.36% | 4,300 |
| Aug 17, 2026 | 590.00 | 593.00 | 585.00 | 589.00 | 589.00 | -0.17% | 2,500 |
| Aug 14, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.34% | 100 |
| Aug 13, 2026 | 580.00 | 595.00 | 580.00 | 588.00 | 588.00 | 1.55% | 3,600 |
| Aug 12, 2026 | 588.00 | 588.00 | 579.00 | 579.00 | 579.00 | -2.69% | 4,500 |
| 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 |