T.RAD Co., Ltd. (TYO:7236)
Japan · Delayed Price · Currency is JPY 1,396.00
+2.00 (0.14%)
Nov 13, 2026, 3:30 PM JST
T.RAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,393.00 | 1,409.00 | 1,389.00 | 1,396.00 | 1,396.00 | 0.14% | 226,000 |
| Nov 12, 2026 | 1,405.00 | 1,412.00 | 1,376.00 | 1,394.00 | 1,394.00 | 0.29% | 297,500 |
| Nov 11, 2026 | 1,365.00 | 1,390.00 | 1,362.00 | 1,390.00 | 1,390.00 | 1.46% | 299,000 |
| Nov 10, 2026 | 1,345.00 | 1,372.00 | 1,343.00 | 1,370.00 | 1,370.00 | 4.18% | 356,600 |
| Nov 9, 2026 | 1,318.00 | 1,353.00 | 1,303.00 | 1,315.00 | 1,315.00 | 1.39% | 322,300 |
| Nov 6, 2026 | 1,240.00 | 1,306.00 | 1,231.00 | 1,297.00 | 1,297.00 | -1.97% | 672,500 |
| Nov 5, 2026 | 1,331.00 | 1,368.00 | 1,296.00 | 1,323.00 | 1,323.00 | 2.80% | 541,500 |
| Nov 4, 2026 | 1,270.00 | 1,315.00 | 1,261.00 | 1,287.00 | 1,287.00 | 1.58% | 988,800 |
| Nov 2, 2026 | 1,262.00 | 1,283.00 | 1,260.00 | 1,267.00 | 1,267.00 | -0.86% | 525,100 |
| Oct 30, 2026 | 1,328.00 | 1,340.00 | 1,278.00 | 1,278.00 | 1,278.00 | -3.26% | 862,200 |
| Oct 29, 2026 | 1,343.00 | 1,343.00 | 1,310.00 | 1,321.00 | 1,321.00 | -1.05% | 1,162,500 |
| Oct 28, 2026 | 1,360.00 | 1,369.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.18% | 389,600 |
| Oct 27, 2026 | 1,360.00 | 1,362.00 | 1,341.00 | 1,351.00 | 1,351.00 | 0.60% | 283,700 |
| Oct 26, 2026 | 1,347.00 | 1,360.00 | 1,336.00 | 1,343.00 | 1,343.00 | -1.32% | 272,100 |
| Oct 23, 2026 | 1,354.00 | 1,363.00 | 1,332.00 | 1,361.00 | 1,361.00 | -0.29% | 517,000 |
| Oct 22, 2026 | 1,382.00 | 1,392.00 | 1,362.00 | 1,365.00 | 1,365.00 | -1.80% | 410,900 |
| Oct 21, 2026 | 1,400.00 | 1,400.00 | 1,378.00 | 1,390.00 | 1,390.00 | 0.80% | 288,700 |
| Oct 20, 2026 | 1,418.00 | 1,422.00 | 1,379.00 | 1,379.00 | 1,379.00 | -3.16% | 424,500 |
| Oct 19, 2026 | 1,420.00 | 1,426.00 | 1,403.00 | 1,424.00 | 1,424.00 | -0.42% | 189,700 |
| Oct 16, 2026 | 1,418.00 | 1,435.00 | 1,410.00 | 1,430.00 | 1,430.00 | 2.36% | 229,200 |
| Oct 15, 2026 | 1,403.00 | 1,409.00 | 1,384.00 | 1,397.00 | 1,397.00 | -2.03% | 756,500 |
| Oct 14, 2026 | 1,450.00 | 1,450.00 | 1,422.00 | 1,426.00 | 1,426.00 | -2.06% | 253,600 |
| Oct 13, 2026 | 1,430.00 | 1,457.00 | 1,420.00 | 1,456.00 | 1,456.00 | 1.75% | 238,900 |
| Oct 9, 2026 | 1,431.00 | 1,443.00 | 1,423.00 | 1,431.00 | 1,431.00 | -0.49% | 271,700 |
| Oct 8, 2026 | 1,472.00 | 1,473.00 | 1,438.00 | 1,438.00 | 1,438.00 | -3.03% | 248,300 |
| Oct 7, 2026 | 1,487.00 | 1,501.00 | 1,474.00 | 1,483.00 | 1,483.00 | -1.13% | 125,600 |
| Oct 6, 2026 | 1,497.00 | 1,506.00 | 1,487.00 | 1,500.00 | 1,500.00 | 0.67% | 137,100 |
| Oct 5, 2026 | 1,475.00 | 1,492.00 | 1,475.00 | 1,490.00 | 1,490.00 | 1.64% | 162,000 |
| Oct 2, 2026 | 1,478.00 | 1,490.00 | 1,459.00 | 1,466.00 | 1,466.00 | -1.35% | 183,600 |
| Oct 1, 2026 | 1,493.00 | 1,493.00 | 1,471.00 | 1,486.00 | 1,486.00 | -0.47% | 188,000 |
| Sep 30, 2026 | 1,465.00 | 1,493.00 | 1,453.00 | 1,493.00 | 1,493.00 | 2.26% | 266,100 |
| Sep 29, 2026 | 1,477.00 | 1,480.00 | 1,452.00 | 1,460.00 | 1,460.00 | -0.48% | 387,200 |
| Sep 28, 2026 | 1,550.00 | 1,550.00 | 1,508.00 | 1,508.00 | 1,467.00 | -2.33% | 680,700 |
| Sep 25, 2026 | 1,522.00 | 1,545.00 | 1,510.00 | 1,544.00 | 1,502.02 | 2.59% | 484,300 |
| Sep 24, 2026 | 1,500.00 | 1,505.00 | 1,491.00 | 1,505.00 | 1,464.08 | 1.14% | 295,200 |
| Sep 18, 2026 | 1,507.00 | 1,516.00 | 1,479.00 | 1,488.00 | 1,447.54 | -1.13% | 351,300 |
| Sep 17, 2026 | 1,497.00 | 1,521.00 | 1,490.00 | 1,505.00 | 1,464.08 | 1.69% | 370,500 |
| Sep 16, 2026 | 1,470.00 | 1,499.00 | 1,469.00 | 1,480.00 | 1,439.76 | 0.89% | 203,700 |
| Sep 15, 2026 | 1,445.00 | 1,468.00 | 1,438.00 | 1,467.00 | 1,427.11 | 1.52% | 154,700 |
| Sep 14, 2026 | 1,420.00 | 1,453.00 | 1,413.00 | 1,445.00 | 1,405.71 | 0.07% | 206,500 |
| Sep 11, 2026 | 1,424.00 | 1,445.00 | 1,418.00 | 1,444.00 | 1,404.74 | -0.69% | 359,100 |
| Sep 10, 2026 | 1,454.00 | 1,461.00 | 1,439.00 | 1,454.00 | 1,414.47 | -0.48% | 284,600 |
| Sep 9, 2026 | 1,468.00 | 1,487.00 | 1,455.00 | 1,461.00 | 1,421.28 | -0.61% | 337,700 |
| Sep 8, 2026 | 1,528.00 | 1,531.00 | 1,470.00 | 1,470.00 | 1,430.03 | -4.79% | 605,400 |
| Sep 7, 2026 | 1,531.00 | 1,549.00 | 1,522.00 | 1,544.00 | 1,502.02 | 2.18% | 253,900 |
| Sep 4, 2026 | 1,527.00 | 1,533.00 | 1,505.00 | 1,511.00 | 1,469.92 | -1.05% | 252,300 |
| Sep 3, 2026 | 1,549.00 | 1,549.00 | 1,519.00 | 1,527.00 | 1,485.48 | - | 224,600 |
| Sep 2, 2026 | 1,554.00 | 1,560.00 | 1,527.00 | 1,527.00 | 1,485.48 | -2.92% | 332,700 |
| Sep 1, 2026 | 1,587.00 | 1,596.00 | 1,572.00 | 1,573.00 | 1,530.23 | -0.94% | 142,000 |
| Aug 31, 2026 | 1,549.00 | 1,589.00 | 1,539.00 | 1,588.00 | 1,544.82 | 2.45% | 324,600 |