T.RAD Co., Ltd. (TYO:7236)
Japan · Delayed Price · Currency is JPY 14,680
+80 (0.55%)
May 7, 2026, 3:30 PM JST
T.RAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.28% | 30,900 |
| Mar 27, 2026 | 8,330.00 | 8,400.00 | 8,170.00 | 8,330.00 | 8,170.00 | -1.07% | 21,900 |
| Mar 26, 2026 | 8,700.00 | 8,700.00 | 8,360.00 | 8,420.00 | 8,258.27 | -3.22% | 11,300 |
| Mar 25, 2026 | 8,630.00 | 8,820.00 | 8,570.00 | 8,700.00 | 8,532.89 | 2.59% | 18,900 |
| Mar 24, 2026 | 8,600.00 | 8,630.00 | 8,400.00 | 8,480.00 | 8,317.12 | 2.17% | 14,900 |
| Mar 23, 2026 | 8,530.00 | 8,580.00 | 8,170.00 | 8,300.00 | 8,140.58 | -6.00% | 32,400 |
| Mar 19, 2026 | 9,020.00 | 9,090.00 | 8,830.00 | 8,830.00 | 8,660.40 | -5.26% | 29,700 |
| Mar 18, 2026 | 9,100.00 | 9,320.00 | 9,100.00 | 9,320.00 | 9,140.98 | 3.21% | 12,600 |
| Mar 17, 2026 | 9,370.00 | 9,370.00 | 9,030.00 | 9,030.00 | 8,856.55 | -0.99% | 12,000 |
| Mar 16, 2026 | 9,090.00 | 9,270.00 | 9,010.00 | 9,120.00 | 8,944.83 | -0.33% | 25,300 |
| Mar 13, 2026 | 9,050.00 | 9,280.00 | 9,050.00 | 9,150.00 | 8,974.25 | -2.14% | 23,900 |
| Mar 12, 2026 | 9,460.00 | 9,540.00 | 9,230.00 | 9,350.00 | 9,170.41 | -2.71% | 32,700 |
| Mar 11, 2026 | 9,890.00 | 10,000.00 | 9,610.00 | 9,610.00 | 9,425.41 | 0.21% | 27,900 |
| Mar 10, 2026 | 9,500.00 | 9,690.00 | 9,380.00 | 9,590.00 | 9,405.80 | 5.27% | 28,300 |
| Mar 9, 2026 | 9,100.00 | 9,330.00 | 8,820.00 | 9,110.00 | 8,935.02 | -6.56% | 44,300 |
| Mar 6, 2026 | 9,820.00 | 9,840.00 | 9,480.00 | 9,750.00 | 9,562.73 | -2.69% | 24,100 |
| Mar 5, 2026 | 9,940.00 | 10,190.00 | 9,940.00 | 10,020.00 | 9,827.54 | 5.03% | 31,200 |
| Mar 4, 2026 | 9,990.00 | 9,990.00 | 9,200.00 | 9,540.00 | 9,356.76 | -7.11% | 56,500 |
| Mar 3, 2026 | 10,500.00 | 10,740.00 | 10,250.00 | 10,270.00 | 10,072.74 | -3.57% | 19,800 |
| Mar 2, 2026 | 10,490.00 | 10,840.00 | 10,350.00 | 10,650.00 | 10,445.44 | -1.30% | 19,800 |
| Feb 27, 2026 | 10,580.00 | 10,840.00 | 10,360.00 | 10,790.00 | 10,582.75 | 0.84% | 20,600 |
| Feb 26, 2026 | 10,920.00 | 10,980.00 | 10,580.00 | 10,700.00 | 10,494.48 | -1.38% | 25,500 |
| Feb 25, 2026 | 11,080.00 | 11,280.00 | 10,810.00 | 10,850.00 | 10,641.60 | -2.86% | 25,700 |
| Feb 24, 2026 | 11,000.00 | 11,270.00 | 10,760.00 | 11,170.00 | 10,955.45 | 2.10% | 22,400 |
| Feb 20, 2026 | 11,540.00 | 11,540.00 | 10,940.00 | 10,940.00 | 10,729.87 | -6.17% | 24,600 |
| Feb 19, 2026 | 11,620.00 | 11,750.00 | 11,460.00 | 11,660.00 | 11,436.04 | 1.57% | 16,900 |