Tradia Corporation (TYO:9365)
Japan · Delayed Price · Currency is JPY 1,645.00
+64.00 (4.05%)
Mar 5, 2026, 12:39 PM JST
Tradia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,586.00 | 1,650.00 | 1,586.00 | 1,645.00 | - | 4.05% | 3,600 |
| Mar 4, 2026 | 1,607.00 | 1,627.00 | 1,580.00 | 1,581.00 | 1,581.00 | -4.01% | 3,200 |
| Mar 3, 2026 | 1,641.00 | 1,649.00 | 1,595.00 | 1,647.00 | 1,647.00 | -0.84% | 3,800 |
| Mar 2, 2026 | 1,669.00 | 1,669.00 | 1,641.00 | 1,661.00 | 1,661.00 | -1.42% | 900 |
| Feb 27, 2026 | 1,689.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.18% | 2,400 |
| Feb 26, 2026 | 1,674.00 | 1,688.00 | 1,674.00 | 1,688.00 | 1,688.00 | - | 400 |
| Feb 25, 2026 | 1,666.00 | 1,690.00 | 1,666.00 | 1,688.00 | 1,688.00 | 1.81% | 2,100 |
| Feb 24, 2026 | 1,660.00 | 1,660.00 | 1,658.00 | 1,658.00 | 1,658.00 | -0.12% | 500 |
| Feb 20, 2026 | 1,669.00 | 1,700.00 | 1,652.00 | 1,660.00 | 1,660.00 | -0.30% | 1,800 |
| Feb 19, 2026 | 1,641.00 | 1,665.00 | 1,593.00 | 1,665.00 | 1,665.00 | 0.85% | 2,900 |
| Feb 18, 2026 | 1,672.00 | 1,672.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.14% | 300 |
| Feb 17, 2026 | 1,670.00 | 1,670.00 | 1,630.00 | 1,670.00 | 1,670.00 | 0.18% | 500 |
| Feb 16, 2026 | 1,673.00 | 1,673.00 | 1,644.00 | 1,667.00 | 1,667.00 | -1.36% | 1,100 |
| Feb 13, 2026 | 1,650.00 | 1,700.00 | 1,646.00 | 1,690.00 | 1,690.00 | 2.92% | 3,900 |
| Feb 12, 2026 | 1,625.00 | 1,642.00 | 1,613.00 | 1,642.00 | 1,642.00 | 1.05% | 800 |
| Feb 10, 2026 | 1,620.00 | 1,640.00 | 1,612.00 | 1,625.00 | 1,625.00 | -0.91% | 2,200 |
| Feb 9, 2026 | 1,626.00 | 1,640.00 | 1,626.00 | 1,640.00 | 1,640.00 | 1.42% | 700 |
| Feb 6, 2026 | 1,599.00 | 1,617.00 | 1,599.00 | 1,617.00 | 1,617.00 | 1.13% | 1,300 |
| Feb 5, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1.59% | 100 |
| Feb 4, 2026 | 1,554.00 | 1,577.00 | 1,554.00 | 1,574.00 | 1,574.00 | 1.61% | 700 |
| Feb 3, 2026 | 1,600.00 | 1,600.00 | 1,549.00 | 1,549.00 | 1,549.00 | -3.13% | 1,000 |
| Feb 2, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 100 |
| Jan 30, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 100 |
| Jan 29, 2026 | 1,540.00 | 1,599.00 | 1,540.00 | 1,599.00 | 1,599.00 | 1.72% | 900 |
| Jan 28, 2026 | 1,537.00 | 1,572.00 | 1,537.00 | 1,572.00 | 1,572.00 | 1.22% | 200 |
| Jan 27, 2026 | 1,541.00 | 1,564.00 | 1,541.00 | 1,553.00 | 1,553.00 | -0.70% | 2,600 |
| Jan 26, 2026 | 1,575.00 | 1,590.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.51% | 1,300 |
| Jan 23, 2026 | 1,597.00 | 1,597.00 | 1,579.00 | 1,588.00 | 1,588.00 | 0.25% | 1,300 |
| Jan 22, 2026 | 1,599.00 | 1,599.00 | 1,575.00 | 1,584.00 | 1,584.00 | -0.38% | 1,000 |
| Jan 21, 2026 | 1,590.00 | 1,590.00 | 1,588.00 | 1,590.00 | 1,590.00 | 0.06% | 500 |
| Jan 20, 2026 | 1,579.00 | 1,600.00 | 1,579.00 | 1,589.00 | 1,589.00 | 0.63% | 1,100 |
| Jan 19, 2026 | 1,574.00 | 1,579.00 | 1,567.00 | 1,579.00 | 1,579.00 | 0.38% | 800 |
| Jan 16, 2026 | 1,575.00 | 1,590.00 | 1,572.00 | 1,573.00 | 1,573.00 | -1.56% | 1,400 |
| Jan 15, 2026 | 1,574.00 | 1,598.00 | 1,570.00 | 1,598.00 | 1,598.00 | 1.08% | 4,000 |
| Jan 14, 2026 | 1,554.00 | 1,586.00 | 1,554.00 | 1,581.00 | 1,581.00 | 1.48% | 1,000 |
| Jan 13, 2026 | 1,583.00 | 1,590.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.97% | 1,900 |
| Jan 9, 2026 | 1,542.00 | 1,543.00 | 1,542.00 | 1,543.00 | 1,543.00 | 0.06% | 400 |
| Jan 8, 2026 | 1,556.00 | 1,556.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.90% | 300 |
| Jan 7, 2026 | 1,558.00 | 1,558.00 | 1,531.00 | 1,556.00 | 1,556.00 | -0.13% | 1,100 |
| Jan 6, 2026 | 1,533.00 | 1,558.00 | 1,529.00 | 1,558.00 | 1,558.00 | 2.84% | 2,400 |
| Jan 5, 2026 | 1,497.00 | 1,515.00 | 1,497.00 | 1,515.00 | 1,515.00 | 0.80% | 200 |
| Dec 30, 2025 | 1,549.00 | 1,549.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.12% | 1,300 |
| Dec 29, 2025 | 1,546.00 | 1,546.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.78% | 2,500 |
| Dec 26, 2025 | 1,522.00 | 1,533.00 | 1,522.00 | 1,532.00 | 1,532.00 | - | 300 |
| Dec 25, 2025 | 1,510.00 | 1,544.00 | 1,507.00 | 1,532.00 | 1,532.00 | 1.52% | 3,900 |
| Dec 24, 2025 | 1,506.00 | 1,527.00 | 1,504.00 | 1,509.00 | 1,509.00 | 0.20% | 1,800 |
| Dec 23, 2025 | 1,522.00 | 1,522.00 | 1,506.00 | 1,506.00 | 1,506.00 | - | 400 |
| Dec 22, 2025 | 1,550.00 | 1,550.00 | 1,479.00 | 1,506.00 | 1,506.00 | -1.76% | 3,500 |
| Dec 19, 2025 | 1,550.00 | 1,550.00 | 1,515.00 | 1,533.00 | 1,533.00 | -0.97% | 700 |
| Dec 18, 2025 | 1,582.00 | 1,582.00 | 1,512.00 | 1,548.00 | 1,548.00 | 0.39% | 1,400 |