T.RAD Co., Ltd. (TYO:7236)
Japan · Delayed Price · Currency is JPY 1,560.00
+31.00 (2.03%)
Aug 21, 2026, 3:30 PM JST
T.RAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,519.00 | 1,564.00 | 1,519.00 | 1,560.00 | 1,560.00 | 2.03% | 200,800 |
| Aug 20, 2026 | 1,513.00 | 1,530.00 | 1,500.00 | 1,529.00 | 1,529.00 | 1.80% | 259,200 |
| Aug 19, 2026 | 1,550.00 | 1,550.00 | 1,489.00 | 1,502.00 | 1,502.00 | -5.00% | 569,400 |
| Aug 18, 2026 | 1,588.00 | 1,611.00 | 1,561.00 | 1,581.00 | 1,581.00 | 0.96% | 275,700 |
| Aug 17, 2026 | 1,580.00 | 1,584.00 | 1,554.00 | 1,566.00 | 1,566.00 | -1.20% | 240,900 |
| Aug 14, 2026 | 1,536.00 | 1,588.00 | 1,530.00 | 1,585.00 | 1,585.00 | 3.26% | 266,400 |
| Aug 13, 2026 | 1,570.00 | 1,577.00 | 1,532.00 | 1,535.00 | 1,535.00 | -1.10% | 281,400 |
| Aug 12, 2026 | 1,536.00 | 1,552.00 | 1,505.00 | 1,552.00 | 1,552.00 | 2.17% | 216,400 |
| Aug 10, 2026 | 1,538.00 | 1,542.00 | 1,517.00 | 1,519.00 | 1,519.00 | -0.46% | 209,600 |
| Aug 7, 2026 | 1,540.00 | 1,550.00 | 1,515.00 | 1,526.00 | 1,526.00 | -0.72% | 254,300 |
| Aug 6, 2026 | 1,515.00 | 1,562.00 | 1,504.00 | 1,537.00 | 1,537.00 | 0.52% | 455,900 |
| Aug 5, 2026 | 1,465.00 | 1,535.00 | 1,465.00 | 1,529.00 | 1,529.00 | 5.30% | 651,300 |
| Aug 4, 2026 | 1,455.00 | 1,486.00 | 1,421.00 | 1,452.00 | 1,452.00 | -4.79% | 1,246,400 |
| Aug 3, 2026 | 1,496.00 | 1,525.00 | 1,434.00 | 1,525.00 | 1,525.00 | 2.83% | 944,200 |
| Jul 31, 2026 | 1,494.00 | 1,500.00 | 1,446.00 | 1,483.00 | 1,483.00 | 0.54% | 264,100 |
| Jul 30, 2026 | 1,467.00 | 1,489.00 | 1,450.00 | 1,475.00 | 1,475.00 | 0.55% | 320,900 |
| Jul 29, 2026 | 1,487.00 | 1,488.00 | 1,439.00 | 1,467.00 | 1,467.00 | -0.95% | 476,700 |
| Jul 28, 2026 | 1,525.00 | 1,538.00 | 1,473.00 | 1,481.00 | 1,481.00 | -3.83% | 352,800 |
| Jul 27, 2026 | 1,516.00 | 1,545.00 | 1,503.00 | 1,540.00 | 1,540.00 | 2.53% | 173,900 |
| Jul 24, 2026 | 1,500.00 | 1,510.00 | 1,489.00 | 1,502.00 | 1,502.00 | -1.25% | 157,100 |
| Jul 23, 2026 | 1,524.00 | 1,537.00 | 1,508.00 | 1,521.00 | 1,521.00 | -0.20% | 118,200 |
| Jul 22, 2026 | 1,560.00 | 1,565.00 | 1,517.00 | 1,524.00 | 1,524.00 | -0.85% | 256,700 |
| Jul 21, 2026 | 1,488.00 | 1,544.00 | 1,480.00 | 1,537.00 | 1,537.00 | 3.71% | 311,600 |
| Jul 17, 2026 | 1,492.00 | 1,502.00 | 1,428.00 | 1,482.00 | 1,482.00 | -2.95% | 580,100 |
| Jul 16, 2026 | 1,534.00 | 1,544.00 | 1,514.00 | 1,527.00 | 1,527.00 | -0.20% | 134,900 |
| Jul 15, 2026 | 1,508.00 | 1,538.00 | 1,503.00 | 1,530.00 | 1,530.00 | 1.53% | 157,200 |
| Jul 14, 2026 | 1,463.00 | 1,511.00 | 1,446.00 | 1,507.00 | 1,507.00 | 2.66% | 263,400 |
| Jul 13, 2026 | 1,496.00 | 1,519.00 | 1,463.00 | 1,468.00 | 1,468.00 | -0.68% | 198,900 |
| Jul 10, 2026 | 1,500.00 | 1,525.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.54% | 239,400 |
| Jul 9, 2026 | 1,494.00 | 1,525.00 | 1,477.00 | 1,486.00 | 1,486.00 | 1.50% | 220,900 |
| Jul 8, 2026 | 1,505.00 | 1,520.00 | 1,455.00 | 1,464.00 | 1,464.00 | -3.17% | 368,300 |
| Jul 7, 2026 | 1,570.00 | 1,596.00 | 1,511.00 | 1,512.00 | 1,512.00 | -2.95% | 232,300 |
| Jul 6, 2026 | 1,519.00 | 1,571.00 | 1,517.00 | 1,558.00 | 1,558.00 | -0.06% | 192,700 |
| Jul 3, 2026 | 1,507.00 | 1,578.00 | 1,489.00 | 1,559.00 | 1,559.00 | 3.25% | 290,400 |
| Jul 2, 2026 | 1,491.00 | 1,550.00 | 1,480.00 | 1,510.00 | 1,510.00 | 2.03% | 284,800 |
| Jul 1, 2026 | 1,482.00 | 1,548.00 | 1,465.00 | 1,480.00 | 1,480.00 | 2.71% | 253,600 |
| Jun 30, 2026 | 1,480.00 | 1,480.00 | 1,430.00 | 1,441.00 | 1,441.00 | -2.77% | 302,400 |
| Jun 29, 2026 | 1,470.00 | 1,535.00 | 1,442.00 | 1,482.00 | 1,482.00 | -1.53% | 311,700 |
| Jun 26, 2026 | 1,477.00 | 1,517.00 | 1,467.00 | 1,505.00 | 1,505.00 | 1.90% | 217,000 |
| Jun 25, 2026 | 1,471.00 | 1,484.00 | 1,448.00 | 1,477.00 | 1,477.00 | 2.50% | 193,000 |
| Jun 24, 2026 | 1,458.00 | 1,480.00 | 1,419.00 | 1,441.00 | 1,441.00 | -1.17% | 304,000 |
| Jun 23, 2026 | 1,485.00 | 1,502.00 | 1,458.00 | 1,458.00 | 1,458.00 | -1.69% | 247,000 |
| Jun 22, 2026 | 1,450.00 | 1,505.00 | 1,430.00 | 1,483.00 | 1,483.00 | 3.85% | 319,000 |
| Jun 19, 2026 | 1,450.00 | 1,455.00 | 1,406.00 | 1,428.00 | 1,428.00 | 0.21% | 421,000 |
| Jun 18, 2026 | 1,428.00 | 1,458.00 | 1,422.00 | 1,425.00 | 1,425.00 | - | 213,000 |
| Jun 17, 2026 | 1,422.00 | 1,452.00 | 1,411.00 | 1,425.00 | 1,425.00 | 0.14% | 278,000 |
| Jun 16, 2026 | 1,443.00 | 1,443.00 | 1,420.00 | 1,423.00 | 1,423.00 | -1.18% | 202,000 |
| Jun 15, 2026 | 1,437.00 | 1,473.00 | 1,431.00 | 1,440.00 | 1,440.00 | 3.23% | 461,000 |
| Jun 12, 2026 | 1,429.00 | 1,434.00 | 1,385.00 | 1,395.00 | 1,395.00 | -1.27% | 270,000 |
| Jun 11, 2026 | 1,420.00 | 1,420.00 | 1,377.00 | 1,413.00 | 1,413.00 | -1.53% | 481,000 |