Tokyo Radiator Mfg.Co.,Ltd. (TYO:7235)
Japan · Delayed Price · Currency is JPY 1,578.00
-21.00 (-1.31%)
Aug 27, 2026, 3:30 PM JST
TYO:7235 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,597.00 | 1,605.00 | 1,578.00 | 1,578.00 | 1,578.00 | -1.31% | 21,500 |
| Aug 26, 2026 | 1,588.00 | 1,610.00 | 1,588.00 | 1,599.00 | 1,599.00 | 0.31% | 15,400 |
| Aug 25, 2026 | 1,595.00 | 1,596.00 | 1,583.00 | 1,594.00 | 1,594.00 | 0.57% | 13,200 |
| Aug 24, 2026 | 1,590.00 | 1,596.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.25% | 14,300 |
| Aug 21, 2026 | 1,571.00 | 1,581.00 | 1,555.00 | 1,581.00 | 1,581.00 | 0.06% | 19,500 |
| Aug 20, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1.54% | 21,400 |
| Aug 19, 2026 | 1,580.00 | 1,580.00 | 1,541.00 | 1,556.00 | 1,556.00 | -1.52% | 49,500 |
| Aug 18, 2026 | 1,610.00 | 1,619.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.86% | 36,700 |
| Aug 17, 2026 | 1,601.00 | 1,623.00 | 1,601.00 | 1,610.00 | 1,610.00 | 0.63% | 22,500 |
| Aug 14, 2026 | 1,596.00 | 1,606.00 | 1,586.00 | 1,600.00 | 1,600.00 | 0.44% | 29,800 |
| Aug 13, 2026 | 1,590.00 | 1,600.00 | 1,584.00 | 1,593.00 | 1,593.00 | 0.38% | 14,800 |
| Aug 12, 2026 | 1,588.00 | 1,588.00 | 1,569.00 | 1,587.00 | 1,587.00 | -0.06% | 17,400 |
| Aug 10, 2026 | 1,511.00 | 1,590.00 | 1,507.00 | 1,588.00 | 1,588.00 | -0.81% | 74,200 |
| Aug 7, 2026 | 1,570.00 | 1,607.00 | 1,565.00 | 1,601.00 | 1,601.00 | 1.59% | 61,600 |
| Aug 6, 2026 | 1,558.00 | 1,578.00 | 1,557.00 | 1,576.00 | 1,576.00 | 1.87% | 30,500 |
| Aug 5, 2026 | 1,522.00 | 1,547.00 | 1,522.00 | 1,547.00 | 1,547.00 | 2.65% | 25,800 |
| Aug 4, 2026 | 1,531.00 | 1,540.00 | 1,507.00 | 1,507.00 | 1,507.00 | -0.59% | 20,900 |
| Aug 3, 2026 | 1,537.00 | 1,537.00 | 1,501.00 | 1,516.00 | 1,516.00 | -0.98% | 51,600 |
| Jul 31, 2026 | 1,535.00 | 1,553.00 | 1,516.00 | 1,531.00 | 1,531.00 | - | 29,000 |
| Jul 30, 2026 | 1,540.00 | 1,544.00 | 1,515.00 | 1,531.00 | 1,531.00 | -0.71% | 35,000 |
| Jul 29, 2026 | 1,562.00 | 1,562.00 | 1,514.00 | 1,542.00 | 1,542.00 | -0.64% | 50,900 |
| Jul 28, 2026 | 1,585.00 | 1,586.00 | 1,543.00 | 1,552.00 | 1,552.00 | -1.71% | 42,500 |
| Jul 27, 2026 | 1,574.00 | 1,587.00 | 1,563.00 | 1,579.00 | 1,579.00 | 1.81% | 41,800 |
| Jul 24, 2026 | 1,568.00 | 1,571.00 | 1,534.00 | 1,551.00 | 1,551.00 | -0.89% | 37,100 |
| Jul 23, 2026 | 1,541.00 | 1,572.00 | 1,541.00 | 1,565.00 | 1,565.00 | 2.29% | 25,600 |
| Jul 22, 2026 | 1,536.00 | 1,549.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.33% | 20,200 |
| Jul 21, 2026 | 1,499.00 | 1,535.00 | 1,496.00 | 1,535.00 | 1,535.00 | 3.16% | 42,000 |
| Jul 17, 2026 | 1,520.00 | 1,533.00 | 1,477.00 | 1,488.00 | 1,488.00 | -2.23% | 59,700 |
| Jul 16, 2026 | 1,518.00 | 1,527.00 | 1,512.00 | 1,522.00 | 1,522.00 | -0.33% | 12,000 |
| Jul 15, 2026 | 1,530.00 | 1,530.00 | 1,510.00 | 1,527.00 | 1,527.00 | 1.19% | 15,800 |
| Jul 14, 2026 | 1,515.00 | 1,519.00 | 1,502.00 | 1,509.00 | 1,509.00 | 0.07% | 24,900 |
| Jul 13, 2026 | 1,524.00 | 1,530.00 | 1,505.00 | 1,508.00 | 1,508.00 | -0.53% | 22,700 |
| Jul 10, 2026 | 1,518.00 | 1,526.00 | 1,502.00 | 1,516.00 | 1,516.00 | 0.20% | 22,700 |
| Jul 9, 2026 | 1,515.00 | 1,519.00 | 1,494.00 | 1,513.00 | 1,513.00 | 0.80% | 24,600 |
| Jul 8, 2026 | 1,532.00 | 1,532.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.77% | 34,000 |
| Jul 7, 2026 | 1,543.00 | 1,560.00 | 1,522.00 | 1,528.00 | 1,528.00 | 0.20% | 24,900 |
| Jul 6, 2026 | 1,540.00 | 1,550.00 | 1,519.00 | 1,525.00 | 1,525.00 | 0.99% | 26,700 |
| Jul 3, 2026 | 1,484.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,510.00 | 2.17% | 27,100 |
| Jul 2, 2026 | 1,459.00 | 1,489.00 | 1,447.00 | 1,478.00 | 1,478.00 | 1.51% | 30,500 |
| Jul 1, 2026 | 1,464.00 | 1,464.00 | 1,442.00 | 1,456.00 | 1,456.00 | 0.41% | 27,200 |
| Jun 30, 2026 | 1,459.00 | 1,459.00 | 1,438.00 | 1,450.00 | 1,450.00 | -0.28% | 20,900 |
| Jun 29, 2026 | 1,468.00 | 1,480.00 | 1,443.00 | 1,454.00 | 1,454.00 | 2.54% | 27,500 |
| Jun 26, 2026 | 1,447.00 | 1,447.00 | 1,400.00 | 1,418.00 | 1,418.00 | -0.56% | 34,200 |
| Jun 25, 2026 | 1,425.00 | 1,433.00 | 1,415.00 | 1,426.00 | 1,426.00 | 0.92% | 12,100 |
| Jun 24, 2026 | 1,423.00 | 1,443.00 | 1,406.00 | 1,413.00 | 1,413.00 | -0.70% | 31,500 |
| Jun 23, 2026 | 1,441.00 | 1,444.00 | 1,422.00 | 1,423.00 | 1,423.00 | -1.25% | 19,100 |
| Jun 22, 2026 | 1,447.00 | 1,466.00 | 1,434.00 | 1,441.00 | 1,441.00 | -0.41% | 24,700 |
| Jun 19, 2026 | 1,460.00 | 1,472.00 | 1,442.00 | 1,447.00 | 1,447.00 | -0.34% | 20,800 |
| Jun 18, 2026 | 1,449.00 | 1,461.00 | 1,429.00 | 1,452.00 | 1,452.00 | -0.34% | 28,300 |
| Jun 17, 2026 | 1,450.00 | 1,463.00 | 1,440.00 | 1,457.00 | 1,457.00 | 1.18% | 31,000 |