Tokyo Radiator Mfg.Co.,Ltd. (TYO:7235)
Japan · Delayed Price · Currency is JPY 1,465.00
-17.00 (-1.15%)
May 8, 2026, 11:26 AM JST
TYO:7235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,485.00 | 1,495.00 | 1,461.00 | 1,482.00 | 1,482.00 | 4.00% | 31,300 |
| May 1, 2026 | 1,423.00 | 1,451.00 | 1,401.00 | 1,425.00 | 1,425.00 | 0.14% | 35,400 |
| Apr 30, 2026 | 1,460.00 | 1,464.00 | 1,416.00 | 1,423.00 | 1,423.00 | -2.00% | 43,200 |
| Apr 28, 2026 | 1,434.00 | 1,510.00 | 1,426.00 | 1,452.00 | 1,452.00 | 6.37% | 93,300 |
| Apr 27, 2026 | 1,373.00 | 1,384.00 | 1,343.00 | 1,365.00 | 1,365.00 | -1.30% | 40,300 |
| Apr 24, 2026 | 1,400.00 | 1,405.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.43% | 16,900 |
| Apr 23, 2026 | 1,422.00 | 1,424.00 | 1,397.00 | 1,403.00 | 1,403.00 | -1.34% | 18,500 |
| Apr 22, 2026 | 1,443.00 | 1,443.00 | 1,411.00 | 1,422.00 | 1,422.00 | -1.46% | 14,200 |
| Apr 21, 2026 | 1,447.00 | 1,447.00 | 1,423.00 | 1,443.00 | 1,443.00 | 0.63% | 15,400 |
| Apr 20, 2026 | 1,416.00 | 1,434.00 | 1,412.00 | 1,434.00 | 1,434.00 | 1.92% | 15,800 |
| Apr 17, 2026 | 1,407.00 | 1,425.00 | 1,402.00 | 1,407.00 | 1,407.00 | 0.29% | 24,000 |
| Apr 16, 2026 | 1,404.00 | 1,414.00 | 1,402.00 | 1,403.00 | 1,403.00 | 0.50% | 38,400 |
| Apr 15, 2026 | 1,408.00 | 1,420.00 | 1,385.00 | 1,396.00 | 1,396.00 | -0.21% | 41,000 |
| Apr 14, 2026 | 1,409.00 | 1,409.00 | 1,392.00 | 1,399.00 | 1,399.00 | 1.16% | 11,600 |
| Apr 13, 2026 | 1,402.00 | 1,420.00 | 1,372.00 | 1,383.00 | 1,383.00 | -1.50% | 26,500 |
| Apr 10, 2026 | 1,410.00 | 1,424.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.07% | 58,400 |
| Apr 9, 2026 | 1,429.00 | 1,434.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.02% | 31,000 |
| Apr 8, 2026 | 1,425.00 | 1,440.00 | 1,412.00 | 1,434.00 | 1,434.00 | 3.24% | 26,600 |
| Apr 7, 2026 | 1,355.00 | 1,405.00 | 1,355.00 | 1,389.00 | 1,389.00 | 3.04% | 57,200 |
| Apr 6, 2026 | 1,371.00 | 1,371.00 | 1,345.00 | 1,348.00 | 1,348.00 | 0.52% | 19,800 |
| Apr 3, 2026 | 1,350.00 | 1,360.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.37% | 16,700 |
| Apr 2, 2026 | 1,349.00 | 1,379.00 | 1,330.00 | 1,336.00 | 1,336.00 | -0.96% | 35,200 |
| Apr 1, 2026 | 1,336.00 | 1,354.00 | 1,325.00 | 1,349.00 | 1,349.00 | 4.09% | 36,600 |
| Mar 31, 2026 | 1,301.00 | 1,327.00 | 1,294.00 | 1,296.00 | 1,296.00 | -1.44% | 60,800 |
| Mar 30, 2026 | 1,321.00 | 1,349.00 | 1,297.00 | 1,315.00 | 1,315.00 | -7.46% | 131,300 |
| Mar 27, 2026 | 1,400.00 | 1,427.00 | 1,395.00 | 1,421.00 | 1,391.00 | 1.50% | 35,600 |
| Mar 26, 2026 | 1,440.00 | 1,445.00 | 1,389.00 | 1,400.00 | 1,370.44 | -2.91% | 72,400 |
| Mar 25, 2026 | 1,466.00 | 1,476.00 | 1,442.00 | 1,442.00 | 1,411.56 | 0.42% | 46,600 |
| Mar 24, 2026 | 1,445.00 | 1,458.00 | 1,418.00 | 1,436.00 | 1,405.68 | 1.48% | 73,400 |
| Mar 23, 2026 | 1,466.00 | 1,467.00 | 1,414.00 | 1,415.00 | 1,385.13 | -7.40% | 134,200 |
| Mar 19, 2026 | 1,579.00 | 1,579.00 | 1,528.00 | 1,528.00 | 1,495.74 | -3.60% | 31,100 |
| Mar 18, 2026 | 1,556.00 | 1,588.00 | 1,556.00 | 1,585.00 | 1,551.54 | 3.19% | 19,400 |
| Mar 17, 2026 | 1,550.00 | 1,563.00 | 1,530.00 | 1,536.00 | 1,503.57 | -0.32% | 34,300 |
| Mar 16, 2026 | 1,545.00 | 1,563.00 | 1,536.00 | 1,541.00 | 1,508.47 | -0.96% | 37,600 |
| Mar 13, 2026 | 1,562.00 | 1,575.00 | 1,545.00 | 1,556.00 | 1,523.15 | -1.52% | 48,200 |
| Mar 12, 2026 | 1,581.00 | 1,598.00 | 1,575.00 | 1,580.00 | 1,546.64 | -1.25% | 30,900 |
| Mar 11, 2026 | 1,637.00 | 1,644.00 | 1,597.00 | 1,600.00 | 1,566.22 | -1.11% | 38,700 |
| Mar 10, 2026 | 1,618.00 | 1,636.00 | 1,599.00 | 1,618.00 | 1,583.84 | 2.53% | 25,100 |
| Mar 9, 2026 | 1,535.00 | 1,589.00 | 1,525.00 | 1,578.00 | 1,544.69 | -3.01% | 69,600 |
| Mar 6, 2026 | 1,614.00 | 1,633.00 | 1,589.00 | 1,627.00 | 1,592.65 | -0.85% | 53,500 |
| Mar 5, 2026 | 1,664.00 | 1,677.00 | 1,626.00 | 1,641.00 | 1,606.36 | 2.63% | 44,800 |
| Mar 4, 2026 | 1,649.00 | 1,679.00 | 1,571.00 | 1,599.00 | 1,565.24 | -5.94% | 130,200 |
| Mar 3, 2026 | 1,757.00 | 1,761.00 | 1,693.00 | 1,700.00 | 1,664.11 | -3.02% | 90,700 |
| Mar 2, 2026 | 1,794.00 | 1,796.00 | 1,743.00 | 1,753.00 | 1,715.99 | -4.42% | 77,800 |
| Feb 27, 2026 | 1,818.00 | 1,840.00 | 1,818.00 | 1,834.00 | 1,795.28 | 1.95% | 59,400 |
| Feb 26, 2026 | 1,787.00 | 1,828.00 | 1,787.00 | 1,799.00 | 1,761.02 | 0.78% | 56,000 |
| Feb 25, 2026 | 1,800.00 | 1,809.00 | 1,772.00 | 1,785.00 | 1,747.32 | -0.72% | 42,100 |
| Feb 24, 2026 | 1,762.00 | 1,800.00 | 1,734.00 | 1,798.00 | 1,760.04 | 1.47% | 58,400 |
| Feb 20, 2026 | 1,762.00 | 1,772.00 | 1,741.00 | 1,772.00 | 1,734.59 | 0.51% | 29,600 |
| Feb 19, 2026 | 1,741.00 | 1,763.00 | 1,714.00 | 1,763.00 | 1,725.78 | 1.38% | 38,300 |