Nippon RAD Inc. (TYO:4736)
Japan
· Delayed Price · Currency is JPY 559.00
0.00 (0.00%)
Apr 30, 2026, 3:30 PM JST
Nippon RAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 556.00 | 559.00 | 556.00 | 559.00 | 559.00 | - | 2,500 |
| Apr 28, 2026 | 556.00 | 562.00 | 556.00 | 559.00 | 559.00 | 0.54% | 4,900 |
| Apr 27, 2026 | 562.00 | 562.00 | 551.00 | 556.00 | 556.00 | -1.24% | 11,700 |
| Apr 24, 2026 | 565.00 | 565.00 | 560.00 | 563.00 | 563.00 | -0.35% | 5,000 |
| Apr 23, 2026 | 569.00 | 569.00 | 561.00 | 565.00 | 565.00 | -0.70% | 6,700 |
| Apr 22, 2026 | 562.00 | 572.00 | 562.00 | 569.00 | 569.00 | 1.07% | 35,600 |
| Apr 21, 2026 | 564.00 | 568.00 | 563.00 | 563.00 | 563.00 | -0.18% | 15,400 |
| Apr 20, 2026 | 564.00 | 567.00 | 562.00 | 564.00 | 564.00 | 0.71% | 6,800 |
| Apr 17, 2026 | 564.00 | 564.00 | 560.00 | 560.00 | 560.00 | -0.71% | 12,900 |
| Apr 16, 2026 | 570.00 | 571.00 | 560.00 | 564.00 | 564.00 | -0.88% | 107,700 |
| Apr 15, 2026 | 570.00 | 570.00 | 562.00 | 569.00 | 569.00 | 1.07% | 33,200 |
| Apr 14, 2026 | 561.00 | 565.00 | 560.00 | 563.00 | 563.00 | 0.36% | 4,500 |
| Apr 13, 2026 | 565.00 | 569.00 | 559.00 | 561.00 | 561.00 | -0.53% | 15,300 |
| Apr 10, 2026 | 565.00 | 568.00 | 564.00 | 564.00 | 564.00 | - | 1,400 |
| Apr 9, 2026 | 577.00 | 577.00 | 564.00 | 564.00 | 564.00 | -1.91% | 2,700 |
| Apr 8, 2026 | 568.00 | 576.00 | 568.00 | 575.00 | 575.00 | 0.88% | 2,900 |
| Apr 7, 2026 | 563.00 | 570.00 | 561.00 | 570.00 | 570.00 | 0.71% | 5,100 |
| Apr 6, 2026 | 569.00 | 570.00 | 566.00 | 566.00 | 566.00 | -0.35% | 3,600 |
| Apr 3, 2026 | 567.00 | 570.00 | 562.00 | 568.00 | 568.00 | 1.43% | 2,600 |
| Apr 2, 2026 | 574.00 | 574.00 | 560.00 | 560.00 | 560.00 | -1.75% | 4,600 |
| Apr 1, 2026 | 572.00 | 572.00 | 569.00 | 570.00 | 570.00 | 0.88% | 2,300 |
| Mar 31, 2026 | 568.00 | 568.00 | 562.00 | 565.00 | 565.00 | -0.53% | 1,100 |
| Mar 30, 2026 | 578.00 | 578.00 | 568.00 | 568.00 | 568.00 | -1.73% | 2,600 |
| Mar 27, 2026 | 571.00 | 580.00 | 571.00 | 578.00 | 568.00 | 1.23% | 1,600 |
| Mar 26, 2026 | 569.00 | 583.00 | 569.00 | 571.00 | 561.12 | 0.35% | 3,700 |
| Mar 25, 2026 | 561.00 | 571.00 | 561.00 | 569.00 | 559.16 | 1.61% | 2,600 |
| Mar 24, 2026 | 566.00 | 567.00 | 560.00 | 560.00 | 550.31 | -0.71% | 3,000 |
| Mar 23, 2026 | 579.00 | 579.00 | 562.00 | 564.00 | 554.24 | -3.26% | 5,400 |
| Mar 19, 2026 | 591.00 | 591.00 | 583.00 | 583.00 | 572.91 | -1.35% | 4,000 |
| Mar 18, 2026 | 588.00 | 591.00 | 587.00 | 591.00 | 580.78 | 1.37% | 3,500 |
| Mar 17, 2026 | 595.00 | 595.00 | 583.00 | 583.00 | 572.91 | -0.85% | 8,800 |
| Mar 16, 2026 | 587.00 | 592.00 | 587.00 | 588.00 | 577.83 | -1.34% | 4,700 |
| Mar 13, 2026 | 600.00 | 601.00 | 594.00 | 596.00 | 585.69 | -0.67% | 8,000 |
| Mar 12, 2026 | 601.00 | 603.00 | 600.00 | 600.00 | 589.62 | -0.50% | 3,300 |
| Mar 11, 2026 | 601.00 | 607.00 | 601.00 | 603.00 | 592.57 | - | 4,000 |
| Mar 10, 2026 | 605.00 | 605.00 | 598.00 | 603.00 | 592.57 | 1.34% | 2,900 |
| Mar 9, 2026 | 597.00 | 604.00 | 594.00 | 595.00 | 584.71 | -1.82% | 3,800 |
| Mar 6, 2026 | 598.00 | 606.00 | 596.00 | 606.00 | 595.52 | 0.83% | 6,700 |
| Mar 5, 2026 | 604.00 | 610.00 | 601.00 | 601.00 | 590.60 | 0.33% | 23,600 |
| Mar 4, 2026 | 620.00 | 620.00 | 598.00 | 599.00 | 588.64 | -3.70% | 19,800 |
| Mar 3, 2026 | 630.00 | 630.00 | 620.00 | 622.00 | 611.24 | -1.43% | 9,900 |
| Mar 2, 2026 | 631.00 | 633.00 | 630.00 | 631.00 | 620.08 | -0.94% | 4,900 |
| Feb 27, 2026 | 631.00 | 637.00 | 631.00 | 637.00 | 625.98 | 1.27% | 5,800 |
| Feb 26, 2026 | 633.00 | 633.00 | 628.00 | 629.00 | 618.12 | - | 5,700 |
| Feb 25, 2026 | 634.00 | 634.00 | 628.00 | 629.00 | 618.12 | -0.79% | 5,200 |
| Feb 24, 2026 | 633.00 | 634.00 | 629.00 | 634.00 | 623.03 | 0.79% | 3,400 |
| Feb 20, 2026 | 632.00 | 632.00 | 629.00 | 629.00 | 618.12 | -0.16% | 4,700 |
| Feb 19, 2026 | 631.00 | 631.00 | 629.00 | 630.00 | 619.10 | - | 6,400 |
| Feb 18, 2026 | 628.00 | 632.00 | 628.00 | 630.00 | 619.10 | 0.32% | 3,400 |
| Feb 17, 2026 | 638.00 | 638.00 | 628.00 | 628.00 | 617.13 | -1.72% | 4,600 |
| Feb 16, 2026 | 620.00 | 639.00 | 620.00 | 639.00 | 627.94 | 3.23% | 9,300 |
| Feb 13, 2026 | 619.00 | 621.00 | 619.00 | 619.00 | 608.29 | -1.43% | 8,800 |
| Feb 12, 2026 | 624.00 | 632.00 | 623.00 | 628.00 | 617.13 | 0.64% | 9,600 |
| Feb 10, 2026 | 623.00 | 628.00 | 623.00 | 624.00 | 613.20 | 0.16% | 9,100 |
| Feb 9, 2026 | 625.00 | 626.00 | 622.00 | 623.00 | 612.22 | - | 4,800 |
| Feb 6, 2026 | 632.00 | 632.00 | 620.00 | 623.00 | 612.22 | -1.42% | 9,400 |
| Feb 5, 2026 | 632.00 | 634.00 | 630.00 | 632.00 | 621.07 | -0.32% | 9,900 |
| Feb 4, 2026 | 640.00 | 642.00 | 634.00 | 634.00 | 623.03 | -0.16% | 5,200 |
| Feb 3, 2026 | 633.00 | 637.00 | 631.00 | 635.00 | 624.01 | -2.31% | 15,500 |
| Feb 2, 2026 | 633.00 | 650.00 | 631.00 | 650.00 | 638.75 | 3.50% | 25,100 |
| Jan 30, 2026 | 636.00 | 636.00 | 614.00 | 628.00 | 617.13 | -1.26% | 10,500 |
| Jan 29, 2026 | 636.00 | 637.00 | 634.00 | 636.00 | 625.00 | - | 4,200 |
| Jan 28, 2026 | 650.00 | 650.00 | 621.00 | 636.00 | 625.00 | -1.85% | 21,200 |
| Jan 27, 2026 | 650.00 | 652.00 | 648.00 | 648.00 | 636.79 | -0.46% | 8,500 |
| Jan 26, 2026 | 660.00 | 660.00 | 651.00 | 651.00 | 639.74 | -1.51% | 11,000 |
| Jan 23, 2026 | 661.00 | 665.00 | 659.00 | 661.00 | 649.56 | 0.15% | 5,900 |
| Jan 22, 2026 | 662.00 | 669.00 | 658.00 | 660.00 | 648.58 | -0.15% | 7,900 |
| Jan 21, 2026 | 663.00 | 665.00 | 660.00 | 661.00 | 649.56 | -1.34% | 6,900 |
| Jan 20, 2026 | 682.00 | 682.00 | 670.00 | 670.00 | 658.41 | -1.33% | 7,500 |
| Jan 19, 2026 | 678.00 | 679.00 | 669.00 | 679.00 | 667.25 | 1.65% | 17,000 |
| Jan 16, 2026 | 680.00 | 680.00 | 666.00 | 668.00 | 656.44 | -0.74% | 88,200 |
| Jan 15, 2026 | 652.00 | 675.00 | 651.00 | 673.00 | 661.36 | 4.02% | 93,200 |
| Jan 14, 2026 | 648.00 | 653.00 | 646.00 | 647.00 | 635.81 | 0.31% | 10,200 |
| Jan 13, 2026 | 640.00 | 647.00 | 636.00 | 645.00 | 633.84 | 1.57% | 17,800 |
| Jan 9, 2026 | 635.00 | 635.00 | 631.00 | 635.00 | 624.01 | - | 3,000 |
| Jan 8, 2026 | 639.00 | 640.00 | 632.00 | 635.00 | 624.01 | -0.47% | 6,900 |
| Jan 7, 2026 | 628.00 | 638.00 | 627.00 | 638.00 | 626.96 | 1.59% | 9,200 |
| Jan 6, 2026 | 624.00 | 630.00 | 624.00 | 628.00 | 617.13 | 1.13% | 7,400 |
| Jan 5, 2026 | 624.00 | 625.00 | 621.00 | 621.00 | 610.26 | - | 4,800 |
| Dec 30, 2025 | 621.00 | 625.00 | 621.00 | 621.00 | 610.26 | - | 11,200 |
| Dec 29, 2025 | 629.00 | 629.00 | 621.00 | 621.00 | 610.26 | - | 9,700 |
| Dec 26, 2025 | 640.00 | 643.00 | 620.00 | 621.00 | 610.26 | -3.12% | 45,200 |
| Dec 25, 2025 | 646.00 | 646.00 | 639.00 | 641.00 | 629.91 | -0.77% | 26,400 |
| Dec 24, 2025 | 647.00 | 650.00 | 644.00 | 646.00 | 634.82 | -0.77% | 27,100 |
| Dec 23, 2025 | 645.00 | 652.00 | 645.00 | 651.00 | 639.74 | 0.15% | 12,700 |
| Dec 22, 2025 | 649.00 | 653.00 | 646.00 | 650.00 | 638.75 | - | 10,800 |
| Dec 19, 2025 | 644.00 | 651.00 | 644.00 | 650.00 | 638.75 | 0.93% | 11,400 |
| Dec 18, 2025 | 650.00 | 652.00 | 644.00 | 644.00 | 632.86 | -0.31% | 9,600 |
| Dec 17, 2025 | 647.00 | 652.00 | 646.00 | 646.00 | 634.82 | -0.31% | 4,800 |
| Dec 16, 2025 | 653.00 | 653.00 | 647.00 | 648.00 | 636.79 | -0.77% | 9,900 |
| Dec 15, 2025 | 650.00 | 655.00 | 650.00 | 653.00 | 641.70 | 0.46% | 31,700 |
| Dec 12, 2025 | 652.00 | 657.00 | 650.00 | 650.00 | 638.75 | -0.61% | 9,600 |
| Dec 11, 2025 | 651.00 | 656.00 | 650.00 | 654.00 | 642.69 | -0.15% | 10,500 |
| Dec 10, 2025 | 659.00 | 660.00 | 650.00 | 655.00 | 643.67 | - | 12,700 |
| Dec 9, 2025 | 655.00 | 659.00 | 654.00 | 655.00 | 643.67 | - | 10,500 |
| Dec 8, 2025 | 660.00 | 663.00 | 655.00 | 655.00 | 643.67 | -0.76% | 16,500 |
| Dec 5, 2025 | 664.00 | 666.00 | 659.00 | 660.00 | 648.58 | -0.75% | 14,500 |
| Dec 4, 2025 | 672.00 | 680.00 | 665.00 | 665.00 | 653.49 | -1.92% | 24,300 |
| Dec 3, 2025 | 683.00 | 686.00 | 660.00 | 678.00 | 666.27 | -0.88% | 38,600 |
| Dec 2, 2025 | 687.00 | 692.00 | 684.00 | 684.00 | 672.17 | -0.73% | 16,300 |