Nippon RAD Inc. (TYO:4736)
Japan
· Delayed Price · Currency is JPY 604.00
+1.00 (0.17%)
Mar 11, 2026, 1:08 PM JST
Nippon RAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 605.00 | 605.00 | 598.00 | 603.00 | 603.00 | 1.34% | 2,900 |
| Mar 9, 2026 | 597.00 | 604.00 | 594.00 | 595.00 | 595.00 | -1.82% | 3,800 |
| Mar 6, 2026 | 598.00 | 606.00 | 596.00 | 606.00 | 606.00 | 0.83% | 6,700 |
| Mar 5, 2026 | 604.00 | 610.00 | 601.00 | 601.00 | 601.00 | 0.33% | 23,600 |
| Mar 4, 2026 | 620.00 | 620.00 | 598.00 | 599.00 | 599.00 | -3.70% | 19,800 |
| Mar 3, 2026 | 630.00 | 630.00 | 620.00 | 622.00 | 622.00 | -1.43% | 9,900 |
| Mar 2, 2026 | 631.00 | 633.00 | 630.00 | 631.00 | 631.00 | -0.94% | 4,900 |
| Feb 27, 2026 | 631.00 | 637.00 | 631.00 | 637.00 | 637.00 | 1.27% | 5,800 |
| Feb 26, 2026 | 633.00 | 633.00 | 628.00 | 629.00 | 629.00 | - | 5,700 |
| Feb 25, 2026 | 634.00 | 634.00 | 628.00 | 629.00 | 629.00 | -0.79% | 5,200 |
| Feb 24, 2026 | 633.00 | 634.00 | 629.00 | 634.00 | 634.00 | 0.79% | 3,400 |
| Feb 20, 2026 | 632.00 | 632.00 | 629.00 | 629.00 | 629.00 | -0.16% | 4,700 |
| Feb 19, 2026 | 631.00 | 631.00 | 629.00 | 630.00 | 630.00 | - | 6,400 |
| Feb 18, 2026 | 628.00 | 632.00 | 628.00 | 630.00 | 630.00 | 0.32% | 3,400 |
| Feb 17, 2026 | 638.00 | 638.00 | 628.00 | 628.00 | 628.00 | -1.72% | 4,600 |
| Feb 16, 2026 | 620.00 | 639.00 | 620.00 | 639.00 | 639.00 | 3.23% | 9,300 |
| Feb 13, 2026 | 619.00 | 621.00 | 619.00 | 619.00 | 619.00 | -1.43% | 8,800 |
| Feb 12, 2026 | 624.00 | 632.00 | 623.00 | 628.00 | 628.00 | 0.64% | 9,600 |
| Feb 10, 2026 | 623.00 | 628.00 | 623.00 | 624.00 | 624.00 | 0.16% | 9,100 |
| Feb 9, 2026 | 625.00 | 626.00 | 622.00 | 623.00 | 623.00 | - | 4,800 |
| Feb 6, 2026 | 632.00 | 632.00 | 620.00 | 623.00 | 623.00 | -1.42% | 9,400 |
| Feb 5, 2026 | 632.00 | 634.00 | 630.00 | 632.00 | 632.00 | -0.32% | 9,900 |
| Feb 4, 2026 | 640.00 | 642.00 | 634.00 | 634.00 | 634.00 | -0.16% | 5,200 |
| Feb 3, 2026 | 633.00 | 637.00 | 631.00 | 635.00 | 635.00 | -2.31% | 15,500 |
| Feb 2, 2026 | 633.00 | 650.00 | 631.00 | 650.00 | 650.00 | 3.50% | 25,100 |
| Jan 30, 2026 | 636.00 | 636.00 | 614.00 | 628.00 | 628.00 | -1.26% | 10,500 |
| Jan 29, 2026 | 636.00 | 637.00 | 634.00 | 636.00 | 636.00 | - | 4,200 |
| Jan 28, 2026 | 650.00 | 650.00 | 621.00 | 636.00 | 636.00 | -1.85% | 21,200 |
| Jan 27, 2026 | 650.00 | 652.00 | 648.00 | 648.00 | 648.00 | -0.46% | 8,500 |
| Jan 26, 2026 | 660.00 | 660.00 | 651.00 | 651.00 | 651.00 | -1.51% | 11,000 |
| Jan 23, 2026 | 661.00 | 665.00 | 659.00 | 661.00 | 661.00 | 0.15% | 5,900 |
| Jan 22, 2026 | 662.00 | 669.00 | 658.00 | 660.00 | 660.00 | -0.15% | 7,900 |
| Jan 21, 2026 | 663.00 | 665.00 | 660.00 | 661.00 | 661.00 | -1.34% | 6,900 |
| Jan 20, 2026 | 682.00 | 682.00 | 670.00 | 670.00 | 670.00 | -1.33% | 7,500 |
| Jan 19, 2026 | 678.00 | 679.00 | 669.00 | 679.00 | 679.00 | 1.65% | 17,000 |
| Jan 16, 2026 | 680.00 | 680.00 | 666.00 | 668.00 | 668.00 | -0.74% | 88,200 |
| Jan 15, 2026 | 652.00 | 675.00 | 651.00 | 673.00 | 673.00 | 4.02% | 93,200 |
| Jan 14, 2026 | 648.00 | 653.00 | 646.00 | 647.00 | 647.00 | 0.31% | 10,200 |
| Jan 13, 2026 | 640.00 | 647.00 | 636.00 | 645.00 | 645.00 | 1.57% | 17,800 |
| Jan 9, 2026 | 635.00 | 635.00 | 631.00 | 635.00 | 635.00 | - | 3,000 |
| Jan 8, 2026 | 639.00 | 640.00 | 632.00 | 635.00 | 635.00 | -0.47% | 6,900 |
| Jan 7, 2026 | 628.00 | 638.00 | 627.00 | 638.00 | 638.00 | 1.59% | 9,200 |
| Jan 6, 2026 | 624.00 | 630.00 | 624.00 | 628.00 | 628.00 | 1.13% | 7,400 |
| Jan 5, 2026 | 624.00 | 625.00 | 621.00 | 621.00 | 621.00 | - | 4,800 |
| Dec 30, 2025 | 621.00 | 625.00 | 621.00 | 621.00 | 621.00 | - | 11,200 |
| Dec 29, 2025 | 629.00 | 629.00 | 621.00 | 621.00 | 621.00 | - | 9,700 |
| Dec 26, 2025 | 640.00 | 643.00 | 620.00 | 621.00 | 621.00 | -3.12% | 45,200 |
| Dec 25, 2025 | 646.00 | 646.00 | 639.00 | 641.00 | 641.00 | -0.77% | 26,400 |
| Dec 24, 2025 | 647.00 | 650.00 | 644.00 | 646.00 | 646.00 | -0.77% | 27,100 |
| Dec 23, 2025 | 645.00 | 652.00 | 645.00 | 651.00 | 651.00 | 0.15% | 12,700 |
| Dec 22, 2025 | 649.00 | 653.00 | 646.00 | 650.00 | 650.00 | - | 10,800 |
| Dec 19, 2025 | 644.00 | 651.00 | 644.00 | 650.00 | 650.00 | 0.93% | 11,400 |
| Dec 18, 2025 | 650.00 | 652.00 | 644.00 | 644.00 | 644.00 | -0.31% | 9,600 |
| Dec 17, 2025 | 647.00 | 652.00 | 646.00 | 646.00 | 646.00 | -0.31% | 4,800 |
| Dec 16, 2025 | 653.00 | 653.00 | 647.00 | 648.00 | 648.00 | -0.77% | 9,900 |
| Dec 15, 2025 | 650.00 | 655.00 | 650.00 | 653.00 | 653.00 | 0.46% | 31,700 |
| Dec 12, 2025 | 652.00 | 657.00 | 650.00 | 650.00 | 650.00 | -0.61% | 9,600 |
| Dec 11, 2025 | 651.00 | 656.00 | 650.00 | 654.00 | 654.00 | -0.15% | 10,500 |
| Dec 10, 2025 | 659.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 12,700 |
| Dec 9, 2025 | 655.00 | 659.00 | 654.00 | 655.00 | 655.00 | - | 10,500 |
| Dec 8, 2025 | 660.00 | 663.00 | 655.00 | 655.00 | 655.00 | -0.76% | 16,500 |
| Dec 5, 2025 | 664.00 | 666.00 | 659.00 | 660.00 | 660.00 | -0.75% | 14,500 |
| Dec 4, 2025 | 672.00 | 680.00 | 665.00 | 665.00 | 665.00 | -1.92% | 24,300 |
| Dec 3, 2025 | 683.00 | 686.00 | 660.00 | 678.00 | 678.00 | -0.88% | 38,600 |
| Dec 2, 2025 | 687.00 | 692.00 | 684.00 | 684.00 | 684.00 | -0.73% | 16,300 |
| Dec 1, 2025 | 694.00 | 694.00 | 688.00 | 689.00 | 689.00 | -0.72% | 22,200 |
| Nov 28, 2025 | 690.00 | 695.00 | 689.00 | 694.00 | 694.00 | 0.29% | 11,300 |
| Nov 27, 2025 | 691.00 | 695.00 | 691.00 | 692.00 | 692.00 | -0.14% | 9,800 |
| Nov 26, 2025 | 694.00 | 698.00 | 690.00 | 693.00 | 693.00 | 0.14% | 11,400 |
| Nov 25, 2025 | 697.00 | 698.00 | 689.00 | 692.00 | 692.00 | -0.43% | 6,600 |
| Nov 21, 2025 | 693.00 | 700.00 | 685.00 | 695.00 | 695.00 | -1.28% | 29,900 |
| Nov 20, 2025 | 694.00 | 715.00 | 687.00 | 704.00 | 704.00 | 1.59% | 46,900 |
| Nov 19, 2025 | 691.00 | 695.00 | 688.00 | 693.00 | 693.00 | 0.58% | 20,300 |
| Nov 18, 2025 | 691.00 | 693.00 | 687.00 | 689.00 | 689.00 | -0.29% | 10,200 |
| Nov 17, 2025 | 685.00 | 693.00 | 685.00 | 691.00 | 691.00 | 0.58% | 13,200 |
| Nov 14, 2025 | 685.00 | 690.00 | 685.00 | 687.00 | 687.00 | 0.15% | 6,100 |
| Nov 13, 2025 | 687.00 | 689.00 | 686.00 | 686.00 | 686.00 | -0.44% | 3,300 |
| Nov 12, 2025 | 689.00 | 690.00 | 685.00 | 689.00 | 689.00 | -0.14% | 4,600 |
| Nov 11, 2025 | 685.00 | 695.00 | 677.00 | 690.00 | 690.00 | 0.44% | 27,100 |
| Nov 10, 2025 | 687.00 | 695.00 | 687.00 | 687.00 | 687.00 | - | 5,600 |
| Nov 7, 2025 | 686.00 | 695.00 | 676.00 | 687.00 | 687.00 | -0.29% | 29,300 |
| Nov 6, 2025 | 684.00 | 692.00 | 681.00 | 689.00 | 689.00 | 0.88% | 8,400 |
| Nov 5, 2025 | 685.00 | 690.00 | 678.00 | 683.00 | 683.00 | -0.58% | 9,200 |
| Nov 4, 2025 | 670.00 | 695.00 | 668.00 | 687.00 | 687.00 | 3.00% | 15,300 |
| Oct 31, 2025 | 670.00 | 675.00 | 660.00 | 667.00 | 667.00 | 0.30% | 8,700 |
| Oct 30, 2025 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 0.15% | 2,400 |
| Oct 29, 2025 | 680.00 | 680.00 | 658.00 | 664.00 | 664.00 | -1.78% | 15,100 |
| Oct 28, 2025 | 697.00 | 702.00 | 676.00 | 676.00 | 676.00 | -3.01% | 11,800 |
| Oct 27, 2025 | 710.00 | 710.00 | 697.00 | 697.00 | 697.00 | -1.83% | 8,600 |
| Oct 24, 2025 | 716.00 | 717.00 | 698.00 | 710.00 | 710.00 | 1.28% | 11,200 |
| Oct 23, 2025 | 685.00 | 702.00 | 685.00 | 701.00 | 701.00 | 2.04% | 10,700 |
| Oct 22, 2025 | 682.00 | 687.00 | 679.00 | 687.00 | 687.00 | 0.15% | 6,100 |
| Oct 21, 2025 | 695.00 | 695.00 | 681.00 | 686.00 | 686.00 | - | 7,100 |
| Oct 20, 2025 | 693.00 | 697.00 | 685.00 | 686.00 | 686.00 | 0.44% | 4,300 |
| Oct 17, 2025 | 697.00 | 708.00 | 681.00 | 683.00 | 683.00 | -2.98% | 6,500 |
| Oct 16, 2025 | 692.00 | 704.00 | 692.00 | 704.00 | 704.00 | 1.88% | 2,600 |
| Oct 15, 2025 | 682.00 | 697.00 | 682.00 | 691.00 | 691.00 | 2.07% | 5,600 |
| Oct 14, 2025 | 718.00 | 719.00 | 670.00 | 677.00 | 677.00 | -5.84% | 31,800 |
| Oct 10, 2025 | 726.00 | 730.00 | 718.00 | 719.00 | 719.00 | -1.51% | 7,100 |
| Oct 9, 2025 | 721.00 | 733.00 | 721.00 | 730.00 | 730.00 | 0.83% | 8,800 |