Nippon RAD Inc. (TYO:4736)
Japan · Delayed Price · Currency is JPY 617.00
+24.00 (4.05%)
Jun 5, 2026, 3:30 PM JST
Nippon RAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 602.00 | 615.00 | 602.00 | 603.00 | - | 1.69% | 8,400 |
| 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 |
| May 29, 2026 | 586.00 | 646.00 | 583.00 | 630.00 | 630.00 | 9.38% | 75,200 |
| May 28, 2026 | 584.00 | 584.00 | 568.00 | 576.00 | 576.00 | -1.37% | 12,300 |
| May 27, 2026 | 639.00 | 640.00 | 584.00 | 584.00 | 584.00 | -7.89% | 47,600 |
| May 26, 2026 | 624.00 | 634.00 | 618.00 | 634.00 | 634.00 | 2.09% | 29,000 |
| May 25, 2026 | 632.00 | 648.00 | 618.00 | 621.00 | 621.00 | 6.70% | 74,900 |
| May 22, 2026 | 550.00 | 633.00 | 550.00 | 582.00 | 582.00 | 7.78% | 141,900 |
| May 21, 2026 | 550.00 | 550.00 | 539.00 | 540.00 | 540.00 | -0.37% | 6,700 |
| May 20, 2026 | 542.00 | 552.00 | 541.00 | 542.00 | 542.00 | 0.18% | 5,400 |
| May 19, 2026 | 544.00 | 545.00 | 541.00 | 541.00 | 541.00 | -0.55% | 4,300 |
| May 18, 2026 | 551.00 | 551.00 | 540.00 | 544.00 | 544.00 | -1.27% | 6,800 |
| May 15, 2026 | 558.00 | 560.00 | 551.00 | 551.00 | 551.00 | -1.08% | 6,200 |
| 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 | - | 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 |