T.RAD Co., Ltd. (TYO:7236)
Japan · Delayed Price · Currency is JPY 8,670.00
-100.00 (-1.14%)
Jan 23, 2026, 3:30 PM JST
T.RAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8,760.00 | 8,880.00 | 8,670.00 | 8,670.00 | 8,670.00 | -1.14% | 12,500 |
| Jan 22, 2026 | 8,800.00 | 8,860.00 | 8,670.00 | 8,770.00 | 8,770.00 | 1.39% | 11,600 |
| Jan 21, 2026 | 8,530.00 | 8,830.00 | 8,530.00 | 8,650.00 | 8,650.00 | -1.70% | 13,500 |
| Jan 20, 2026 | 8,780.00 | 8,890.00 | 8,720.00 | 8,800.00 | 8,800.00 | 0.46% | 13,200 |
| Jan 19, 2026 | 8,770.00 | 8,770.00 | 8,530.00 | 8,760.00 | 8,760.00 | -0.34% | 29,800 |
| Jan 16, 2026 | 8,820.00 | 8,820.00 | 8,630.00 | 8,790.00 | 8,790.00 | 0.80% | 25,200 |
| Jan 15, 2026 | 8,610.00 | 8,730.00 | 8,590.00 | 8,720.00 | 8,720.00 | 1.87% | 18,400 |
| Jan 14, 2026 | 8,490.00 | 8,600.00 | 8,430.00 | 8,560.00 | 8,560.00 | 0.82% | 19,500 |
| Jan 13, 2026 | 8,260.00 | 8,590.00 | 8,180.00 | 8,490.00 | 8,490.00 | 4.69% | 43,300 |
| Jan 9, 2026 | 8,060.00 | 8,180.00 | 8,010.00 | 8,110.00 | 8,110.00 | 0.75% | 30,300 |
| Jan 8, 2026 | 8,200.00 | 8,200.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.59% | 22,800 |
| Jan 7, 2026 | 8,220.00 | 8,300.00 | 8,140.00 | 8,180.00 | 8,180.00 | 0.49% | 19,500 |
| Jan 6, 2026 | 8,250.00 | 8,300.00 | 8,100.00 | 8,140.00 | 8,140.00 | -0.61% | 20,100 |
| Jan 5, 2026 | 8,250.00 | 8,320.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.24% | 12,700 |
| Dec 30, 2025 | 8,310.00 | 8,350.00 | 8,210.00 | 8,210.00 | 8,210.00 | -1.68% | 11,100 |
| Dec 29, 2025 | 8,270.00 | 8,410.00 | 8,230.00 | 8,350.00 | 8,350.00 | 0.48% | 50,900 |
| Dec 26, 2025 | 8,420.00 | 8,450.00 | 8,230.00 | 8,310.00 | 8,310.00 | -1.31% | 14,900 |
| Dec 25, 2025 | 8,610.00 | 8,610.00 | 8,360.00 | 8,420.00 | 8,420.00 | -0.47% | 12,200 |
| Dec 24, 2025 | 8,610.00 | 8,610.00 | 8,400.00 | 8,460.00 | 8,460.00 | -1.74% | 13,800 |
| Dec 23, 2025 | 8,730.00 | 8,770.00 | 8,530.00 | 8,610.00 | 8,610.00 | -1.03% | 14,200 |
| Dec 22, 2025 | 8,430.00 | 8,770.00 | 8,410.00 | 8,700.00 | 8,700.00 | 3.33% | 31,100 |
| Dec 19, 2025 | 8,370.00 | 8,440.00 | 8,360.00 | 8,420.00 | 8,420.00 | 0.84% | 25,200 |
| Dec 18, 2025 | 8,420.00 | 8,440.00 | 8,320.00 | 8,350.00 | 8,350.00 | -1.65% | 12,300 |
| Dec 17, 2025 | 8,650.00 | 8,650.00 | 8,420.00 | 8,490.00 | 8,490.00 | -0.82% | 21,300 |
| Dec 16, 2025 | 8,910.00 | 8,970.00 | 8,560.00 | 8,560.00 | 8,560.00 | -3.82% | 20,400 |
| Dec 15, 2025 | 8,480.00 | 9,000.00 | 8,480.00 | 8,900.00 | 8,900.00 | 3.85% | 23,200 |
| Dec 12, 2025 | 8,460.00 | 8,620.00 | 8,450.00 | 8,570.00 | 8,570.00 | 3.13% | 21,100 |
| Dec 11, 2025 | 8,410.00 | 8,430.00 | 8,290.00 | 8,310.00 | 8,310.00 | -0.95% | 12,300 |
| Dec 10, 2025 | 8,560.00 | 8,600.00 | 8,260.00 | 8,390.00 | 8,390.00 | -1.29% | 11,900 |
| Dec 9, 2025 | 8,580.00 | 8,590.00 | 8,450.00 | 8,500.00 | 8,500.00 | -0.35% | 19,400 |
| Dec 8, 2025 | 8,390.00 | 8,600.00 | 8,390.00 | 8,530.00 | 8,530.00 | 1.55% | 12,800 |
| Dec 5, 2025 | 8,560.00 | 8,650.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.64% | 12,000 |
| Dec 4, 2025 | 8,500.00 | 8,680.00 | 8,420.00 | 8,540.00 | 8,540.00 | 0.12% | 15,800 |
| Dec 3, 2025 | 8,560.00 | 8,700.00 | 8,530.00 | 8,530.00 | 8,530.00 | -0.35% | 14,000 |
| Dec 2, 2025 | 8,560.00 | 8,730.00 | 8,510.00 | 8,560.00 | 8,560.00 | -0.93% | 12,200 |
| Dec 1, 2025 | 8,990.00 | 9,010.00 | 8,640.00 | 8,640.00 | 8,640.00 | -3.89% | 18,600 |
| Nov 28, 2025 | 8,970.00 | 9,030.00 | 8,900.00 | 8,990.00 | 8,990.00 | -0.44% | 10,100 |
| Nov 27, 2025 | 8,950.00 | 9,140.00 | 8,950.00 | 9,030.00 | 9,030.00 | - | 19,600 |
| Nov 26, 2025 | 8,900.00 | 9,040.00 | 8,890.00 | 9,030.00 | 9,030.00 | - | 13,900 |
| Nov 25, 2025 | 9,130.00 | 9,260.00 | 9,000.00 | 9,030.00 | 9,030.00 | -1.20% | 13,600 |
| Nov 21, 2025 | 8,920.00 | 9,200.00 | 8,920.00 | 9,140.00 | 9,140.00 | 0.77% | 24,700 |
| Nov 20, 2025 | 9,140.00 | 9,310.00 | 9,070.00 | 9,070.00 | 9,070.00 | -0.77% | 20,000 |
| Nov 19, 2025 | 9,020.00 | 9,270.00 | 8,860.00 | 9,140.00 | 9,140.00 | 0.55% | 29,500 |
| Nov 18, 2025 | 9,250.00 | 9,450.00 | 9,040.00 | 9,090.00 | 9,090.00 | -2.26% | 33,300 |
| Nov 17, 2025 | 9,250.00 | 9,370.00 | 9,120.00 | 9,300.00 | 9,300.00 | 1.20% | 32,800 |
| Nov 14, 2025 | 8,500.00 | 9,340.00 | 8,460.00 | 9,190.00 | 9,190.00 | 7.49% | 58,500 |
| Nov 13, 2025 | 8,260.00 | 8,600.00 | 8,260.00 | 8,550.00 | 8,550.00 | 2.52% | 15,300 |
| Nov 12, 2025 | 8,200.00 | 8,490.00 | 8,200.00 | 8,340.00 | 8,340.00 | -0.12% | 19,600 |
| Nov 11, 2025 | 8,370.00 | 8,450.00 | 8,200.00 | 8,350.00 | 8,350.00 | -1.18% | 26,800 |
| Nov 10, 2025 | 8,790.00 | 8,790.00 | 8,350.00 | 8,450.00 | 8,450.00 | -3.87% | 52,700 |