T.RAD Co., Ltd. (TYO:7236)
Japan · Delayed Price · Currency is JPY 1,365.00
-25.00 (-1.80%)
Oct 22, 2026, 3:30 PM JST
T.RAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,561.00 | 1,581.00 | 1,550.00 | 1,550.00 | 1,507.86 | -0.90% | 192,500 |
| Aug 27, 2026 | 1,598.00 | 1,605.00 | 1,560.00 | 1,564.00 | 1,521.48 | -2.13% | 223,700 |
| Aug 26, 2026 | 1,566.00 | 1,604.00 | 1,566.00 | 1,598.00 | 1,554.55 | 2.44% | 316,100 |
| Aug 25, 2026 | 1,530.00 | 1,560.00 | 1,522.00 | 1,560.00 | 1,517.59 | 0.71% | 210,400 |
| Aug 24, 2026 | 1,559.00 | 1,565.00 | 1,542.00 | 1,549.00 | 1,506.89 | -0.71% | 232,100 |
| Aug 21, 2026 | 1,519.00 | 1,564.00 | 1,519.00 | 1,560.00 | 1,517.59 | 2.03% | 200,800 |
| Aug 20, 2026 | 1,513.00 | 1,530.00 | 1,500.00 | 1,529.00 | 1,487.43 | 1.80% | 259,200 |
| Aug 19, 2026 | 1,550.00 | 1,550.00 | 1,489.00 | 1,502.00 | 1,461.16 | -5.00% | 569,400 |
| Aug 18, 2026 | 1,588.00 | 1,611.00 | 1,561.00 | 1,581.00 | 1,538.02 | 0.96% | 275,700 |
| Aug 17, 2026 | 1,580.00 | 1,584.00 | 1,554.00 | 1,566.00 | 1,523.42 | -1.20% | 240,900 |
| Aug 14, 2026 | 1,536.00 | 1,588.00 | 1,530.00 | 1,585.00 | 1,541.91 | 3.26% | 266,400 |
| Aug 13, 2026 | 1,570.00 | 1,577.00 | 1,532.00 | 1,535.00 | 1,493.27 | -1.10% | 281,400 |
| Aug 12, 2026 | 1,536.00 | 1,552.00 | 1,505.00 | 1,552.00 | 1,509.80 | 2.17% | 216,400 |
| Aug 10, 2026 | 1,538.00 | 1,542.00 | 1,517.00 | 1,519.00 | 1,477.70 | -0.46% | 209,600 |
| Aug 7, 2026 | 1,540.00 | 1,550.00 | 1,515.00 | 1,526.00 | 1,484.51 | -0.72% | 254,300 |