T.RAD Co., Ltd. (TYO:7236)
Japan · Delayed Price · Currency is JPY 14,850
-110 (-0.74%)
May 28, 2026, 3:30 PM JST
T.RAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 14,700.00 | 14,910.00 | 14,400.00 | 14,600.00 | - | -2.41% | 35,200 |
| May 27, 2026 | 15,210.00 | 15,400.00 | 14,960.00 | 14,960.00 | 14,960.00 | -1.77% | 42,500 |
| May 26, 2026 | 15,840.00 | 15,840.00 | 14,950.00 | 15,230.00 | 15,230.00 | -1.36% | 81,200 |
| May 25, 2026 | 14,960.00 | 15,810.00 | 14,880.00 | 15,440.00 | 15,440.00 | 4.75% | 71,300 |
| May 22, 2026 | 14,440.00 | 14,960.00 | 14,370.00 | 14,740.00 | 14,740.00 | 2.79% | 54,700 |
| May 21, 2026 | 13,900.00 | 14,360.00 | 13,600.00 | 14,340.00 | 14,340.00 | 5.05% | 72,600 |
| May 20, 2026 | 13,800.00 | 13,800.00 | 13,350.00 | 13,650.00 | 13,650.00 | -1.44% | 57,700 |
| May 19, 2026 | 13,900.00 | 13,950.00 | 13,500.00 | 13,850.00 | 13,850.00 | 0.14% | 61,700 |
| May 18, 2026 | 14,320.00 | 14,320.00 | 13,760.00 | 13,830.00 | 13,830.00 | -3.76% | 48,500 |
| May 15, 2026 | 14,560.00 | 14,690.00 | 14,170.00 | 14,370.00 | 14,370.00 | -0.55% | 42,400 |
| May 14, 2026 | 14,660.00 | 14,800.00 | 14,450.00 | 14,450.00 | 14,450.00 | -2.36% | 19,100 |
| May 13, 2026 | 14,470.00 | 14,800.00 | 14,360.00 | 14,800.00 | 14,800.00 | 2.21% | 33,300 |
| May 12, 2026 | 14,700.00 | 14,790.00 | 14,440.00 | 14,480.00 | 14,480.00 | -1.70% | 31,700 |
| May 11, 2026 | 14,550.00 | 15,220.00 | 14,550.00 | 14,730.00 | 14,730.00 | 1.59% | 62,400 |
| May 8, 2026 | 14,810.00 | 15,090.00 | 14,270.00 | 14,500.00 | 14,500.00 | -1.23% | 107,700 |
| May 7, 2026 | 14,900.00 | 15,290.00 | 14,500.00 | 14,680.00 | 14,680.00 | 0.55% | 172,200 |
| May 1, 2026 | 15,010.00 | 15,900.00 | 14,360.00 | 14,600.00 | 14,600.00 | 31.41% | 626,300 |
| Apr 30, 2026 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 15.61% | 6,900 |
| Apr 28, 2026 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 18.50% | 8,400 |
| Apr 27, 2026 | 8,080.00 | 8,180.00 | 7,910.00 | 8,110.00 | 8,110.00 | -0.49% | 45,500 |
| Apr 24, 2026 | 8,810.00 | 8,810.00 | 8,120.00 | 8,150.00 | 8,150.00 | -4.23% | 34,200 |
| Apr 23, 2026 | 8,670.00 | 8,790.00 | 8,510.00 | 8,510.00 | 8,510.00 | -3.51% | 25,100 |
| Apr 22, 2026 | 9,140.00 | 9,140.00 | 8,800.00 | 8,820.00 | 8,820.00 | -3.50% | 21,800 |
| Apr 21, 2026 | 9,240.00 | 9,260.00 | 9,000.00 | 9,140.00 | 9,140.00 | -0.76% | 33,800 |
| Apr 20, 2026 | 9,190.00 | 9,230.00 | 8,910.00 | 9,210.00 | 9,210.00 | 1.88% | 40,500 |
| Apr 17, 2026 | 9,010.00 | 9,140.00 | 8,870.00 | 9,040.00 | 9,040.00 | 0.33% | 33,300 |
| Apr 16, 2026 | 8,690.00 | 9,140.00 | 8,630.00 | 9,010.00 | 9,010.00 | 5.38% | 29,300 |
| Apr 15, 2026 | 8,460.00 | 8,550.00 | 8,350.00 | 8,550.00 | 8,550.00 | 2.27% | 20,200 |
| Apr 14, 2026 | 8,250.00 | 8,400.00 | 8,250.00 | 8,360.00 | 8,360.00 | 1.33% | 17,600 |
| Apr 13, 2026 | 8,170.00 | 8,350.00 | 8,160.00 | 8,250.00 | 8,250.00 | 0.61% | 30,500 |
| Apr 10, 2026 | 8,350.00 | 8,400.00 | 8,170.00 | 8,200.00 | 8,200.00 | - | 6,700 |
| Apr 9, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.15% | 16,100 |
| Apr 8, 2026 | 8,390.00 | 8,530.00 | 8,360.00 | 8,380.00 | 8,380.00 | 3.58% | 15,300 |
| Apr 7, 2026 | 8,190.00 | 8,200.00 | 8,030.00 | 8,090.00 | 8,090.00 | -0.25% | 5,700 |
| Apr 6, 2026 | 8,200.00 | 8,200.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.75% | 11,600 |
| Apr 3, 2026 | 8,100.00 | 8,230.00 | 7,990.00 | 8,050.00 | 8,050.00 | -0.12% | 9,100 |
| Apr 2, 2026 | 8,330.00 | 8,340.00 | 8,030.00 | 8,060.00 | 8,060.00 | -2.07% | 10,700 |
| Apr 1, 2026 | 7,920.00 | 8,230.00 | 7,920.00 | 8,230.00 | 8,230.00 | 6.19% | 17,900 |
| Mar 31, 2026 | 7,820.00 | 7,980.00 | 7,700.00 | 7,750.00 | 7,750.00 | -1.77% | 24,300 |
| Mar 30, 2026 | 7,980.00 | 7,980.00 | 7,670.00 | 7,890.00 | 7,890.00 | -0.50% | 30,900 |
| Mar 27, 2026 | 8,330.00 | 8,400.00 | 8,170.00 | 8,330.00 | 7,930.00 | -1.07% | 21,900 |
| Mar 26, 2026 | 8,700.00 | 8,700.00 | 8,360.00 | 8,420.00 | 8,015.68 | -3.22% | 11,300 |
| Mar 25, 2026 | 8,630.00 | 8,820.00 | 8,570.00 | 8,700.00 | 8,282.23 | 2.59% | 18,900 |
| Mar 24, 2026 | 8,600.00 | 8,630.00 | 8,400.00 | 8,480.00 | 8,072.80 | 2.17% | 14,900 |
| Mar 23, 2026 | 8,530.00 | 8,580.00 | 8,170.00 | 8,300.00 | 7,901.44 | -6.00% | 32,400 |
| Mar 19, 2026 | 9,020.00 | 9,090.00 | 8,830.00 | 8,830.00 | 8,405.99 | -5.26% | 29,700 |
| Mar 18, 2026 | 9,100.00 | 9,320.00 | 9,100.00 | 9,320.00 | 8,872.46 | 3.21% | 12,600 |
| Mar 17, 2026 | 9,370.00 | 9,370.00 | 9,030.00 | 9,030.00 | 8,596.39 | -0.99% | 12,000 |
| Mar 16, 2026 | 9,090.00 | 9,270.00 | 9,010.00 | 9,120.00 | 8,682.06 | -0.33% | 25,300 |
| Mar 13, 2026 | 9,050.00 | 9,280.00 | 9,050.00 | 9,150.00 | 8,710.62 | -2.14% | 23,900 |