Tokyo Radiator Mfg.Co.,Ltd. (TYO:7235)
Japan · Delayed Price · Currency is JPY 1,519.00
+57.00 (3.90%)
May 28, 2026, 3:30 PM JST
TYO:7235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,475.00 | 1,517.00 | 1,475.00 | 1,510.00 | - | 3.28% | 14,400 |
| May 27, 2026 | 1,492.00 | 1,492.00 | 1,455.00 | 1,462.00 | 1,462.00 | -0.48% | 17,200 |
| May 26, 2026 | 1,464.00 | 1,472.00 | 1,440.00 | 1,469.00 | 1,469.00 | 0.34% | 13,500 |
| May 25, 2026 | 1,492.00 | 1,502.00 | 1,439.00 | 1,464.00 | 1,464.00 | -1.68% | 44,300 |
| May 22, 2026 | 1,476.00 | 1,489.00 | 1,458.00 | 1,489.00 | 1,489.00 | 2.62% | 25,300 |
| May 21, 2026 | 1,450.00 | 1,461.00 | 1,436.00 | 1,451.00 | 1,451.00 | 1.68% | 27,100 |
| May 20, 2026 | 1,466.00 | 1,473.00 | 1,415.00 | 1,427.00 | 1,427.00 | -2.93% | 60,300 |
| May 19, 2026 | 1,517.00 | 1,517.00 | 1,458.00 | 1,470.00 | 1,470.00 | -1.34% | 31,000 |
| May 18, 2026 | 1,548.00 | 1,548.00 | 1,485.00 | 1,490.00 | 1,490.00 | -2.99% | 63,500 |
| May 15, 2026 | 1,554.00 | 1,605.00 | 1,506.00 | 1,536.00 | 1,536.00 | 2.74% | 117,500 |
| May 14, 2026 | 1,483.00 | 1,495.00 | 1,469.00 | 1,495.00 | 1,495.00 | 1.01% | 43,400 |
| May 13, 2026 | 1,469.00 | 1,484.00 | 1,456.00 | 1,480.00 | 1,480.00 | 0.75% | 22,100 |
| May 12, 2026 | 1,481.00 | 1,515.00 | 1,468.00 | 1,469.00 | 1,469.00 | -0.41% | 28,500 |
| May 11, 2026 | 1,492.00 | 1,502.00 | 1,472.00 | 1,475.00 | 1,475.00 | -1.14% | 16,900 |
| May 8, 2026 | 1,473.00 | 1,497.00 | 1,460.00 | 1,492.00 | 1,492.00 | 0.67% | 21,700 |
| 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 | -5.05% | 131,300 |
| Mar 27, 2026 | 1,400.00 | 1,427.00 | 1,395.00 | 1,421.00 | 1,385.00 | 1.50% | 35,600 |
| Mar 26, 2026 | 1,440.00 | 1,445.00 | 1,389.00 | 1,400.00 | 1,364.53 | -2.91% | 72,400 |
| Mar 25, 2026 | 1,466.00 | 1,476.00 | 1,442.00 | 1,442.00 | 1,405.47 | 0.42% | 46,600 |
| Mar 24, 2026 | 1,445.00 | 1,458.00 | 1,418.00 | 1,436.00 | 1,399.62 | 1.48% | 73,400 |
| Mar 23, 2026 | 1,466.00 | 1,467.00 | 1,414.00 | 1,415.00 | 1,379.15 | -7.40% | 134,200 |
| Mar 19, 2026 | 1,579.00 | 1,579.00 | 1,528.00 | 1,528.00 | 1,489.29 | -3.60% | 31,100 |
| Mar 18, 2026 | 1,556.00 | 1,588.00 | 1,556.00 | 1,585.00 | 1,544.85 | 3.19% | 19,400 |
| Mar 17, 2026 | 1,550.00 | 1,563.00 | 1,530.00 | 1,536.00 | 1,497.09 | -0.32% | 34,300 |
| Mar 16, 2026 | 1,545.00 | 1,563.00 | 1,536.00 | 1,541.00 | 1,501.96 | -0.96% | 37,600 |
| Mar 13, 2026 | 1,562.00 | 1,575.00 | 1,545.00 | 1,556.00 | 1,516.58 | -1.52% | 48,200 |