Tokyo Radiator Mfg.Co.,Ltd. (TYO:7235)
Japan
· Delayed Price · Currency is JPY 1,618.00
+40.00 (2.53%)
Mar 10, 2026, 3:30 PM JST
TYO:7235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,618.00 | 1,636.00 | 1,599.00 | 1,618.00 | 1,618.00 | 2.53% | 25,100 |
| Mar 9, 2026 | 1,535.00 | 1,589.00 | 1,525.00 | 1,578.00 | 1,578.00 | -3.01% | 69,600 |
| Mar 6, 2026 | 1,614.00 | 1,633.00 | 1,589.00 | 1,627.00 | 1,627.00 | -0.85% | 53,500 |
| Mar 5, 2026 | 1,664.00 | 1,677.00 | 1,626.00 | 1,641.00 | 1,641.00 | 2.63% | 44,800 |
| Mar 4, 2026 | 1,649.00 | 1,679.00 | 1,571.00 | 1,599.00 | 1,599.00 | -5.94% | 130,200 |
| Mar 3, 2026 | 1,757.00 | 1,761.00 | 1,693.00 | 1,700.00 | 1,700.00 | -3.02% | 90,700 |
| Mar 2, 2026 | 1,794.00 | 1,796.00 | 1,743.00 | 1,753.00 | 1,753.00 | -4.42% | 77,800 |
| Feb 27, 2026 | 1,818.00 | 1,840.00 | 1,818.00 | 1,834.00 | 1,834.00 | 1.95% | 59,400 |
| Feb 26, 2026 | 1,787.00 | 1,828.00 | 1,787.00 | 1,799.00 | 1,799.00 | 0.78% | 56,000 |
| Feb 25, 2026 | 1,800.00 | 1,809.00 | 1,772.00 | 1,785.00 | 1,785.00 | -0.72% | 42,100 |
| Feb 24, 2026 | 1,762.00 | 1,800.00 | 1,734.00 | 1,798.00 | 1,798.00 | 1.47% | 58,400 |
| Feb 20, 2026 | 1,762.00 | 1,772.00 | 1,741.00 | 1,772.00 | 1,772.00 | 0.51% | 29,600 |
| Feb 19, 2026 | 1,741.00 | 1,763.00 | 1,714.00 | 1,763.00 | 1,763.00 | 1.38% | 38,300 |
| Feb 18, 2026 | 1,701.00 | 1,743.00 | 1,697.00 | 1,739.00 | 1,739.00 | 3.33% | 53,700 |
| Feb 17, 2026 | 1,682.00 | 1,700.00 | 1,669.00 | 1,683.00 | 1,683.00 | -0.47% | 38,800 |
| Feb 16, 2026 | 1,668.00 | 1,700.00 | 1,655.00 | 1,691.00 | 1,691.00 | 1.50% | 39,100 |
| Feb 13, 2026 | 1,708.00 | 1,708.00 | 1,665.00 | 1,666.00 | 1,666.00 | -2.63% | 55,200 |
| Feb 12, 2026 | 1,700.00 | 1,738.00 | 1,690.00 | 1,711.00 | 1,711.00 | -3.66% | 120,800 |
| Feb 10, 2026 | 1,747.00 | 1,776.00 | 1,720.00 | 1,776.00 | 1,776.00 | 2.78% | 42,700 |
| Feb 9, 2026 | 1,758.00 | 1,758.00 | 1,697.00 | 1,728.00 | 1,728.00 | 0.29% | 52,700 |
| Feb 6, 2026 | 1,690.00 | 1,723.00 | 1,670.00 | 1,723.00 | 1,723.00 | 1.35% | 27,600 |
| Feb 5, 2026 | 1,699.00 | 1,710.00 | 1,678.00 | 1,700.00 | 1,700.00 | 0.65% | 26,300 |
| Feb 4, 2026 | 1,662.00 | 1,690.00 | 1,654.00 | 1,689.00 | 1,689.00 | 1.62% | 27,300 |
| Feb 3, 2026 | 1,647.00 | 1,667.00 | 1,633.00 | 1,662.00 | 1,662.00 | 3.42% | 38,900 |
| Feb 2, 2026 | 1,645.00 | 1,653.00 | 1,595.00 | 1,607.00 | 1,607.00 | -2.25% | 21,800 |
| Jan 30, 2026 | 1,619.00 | 1,645.00 | 1,611.00 | 1,644.00 | 1,644.00 | 1.54% | 16,400 |
| Jan 29, 2026 | 1,598.00 | 1,619.00 | 1,592.00 | 1,619.00 | 1,619.00 | 0.87% | 14,900 |
| Jan 28, 2026 | 1,592.00 | 1,608.00 | 1,579.00 | 1,605.00 | 1,605.00 | 0.50% | 11,300 |
| Jan 27, 2026 | 1,606.00 | 1,606.00 | 1,580.00 | 1,597.00 | 1,597.00 | -0.56% | 13,100 |
| Jan 26, 2026 | 1,610.00 | 1,610.00 | 1,588.00 | 1,606.00 | 1,606.00 | -1.77% | 32,900 |
| Jan 23, 2026 | 1,640.00 | 1,645.00 | 1,610.00 | 1,635.00 | 1,635.00 | 0.31% | 29,900 |
| Jan 22, 2026 | 1,606.00 | 1,633.00 | 1,605.00 | 1,630.00 | 1,630.00 | 1.49% | 22,000 |
| Jan 21, 2026 | 1,598.00 | 1,623.00 | 1,583.00 | 1,606.00 | 1,606.00 | -0.12% | 36,400 |
| Jan 20, 2026 | 1,628.00 | 1,628.00 | 1,607.00 | 1,608.00 | 1,608.00 | -1.17% | 23,200 |
| Jan 19, 2026 | 1,640.00 | 1,640.00 | 1,605.00 | 1,627.00 | 1,627.00 | -1.03% | 29,800 |
| Jan 16, 2026 | 1,658.00 | 1,658.00 | 1,612.00 | 1,644.00 | 1,644.00 | -0.84% | 40,500 |
| Jan 15, 2026 | 1,623.00 | 1,661.00 | 1,623.00 | 1,658.00 | 1,658.00 | 1.91% | 31,300 |
| Jan 14, 2026 | 1,630.00 | 1,630.00 | 1,610.00 | 1,627.00 | 1,627.00 | -0.18% | 31,400 |
| Jan 13, 2026 | 1,634.00 | 1,636.00 | 1,610.00 | 1,630.00 | 1,630.00 | 2.00% | 48,500 |
| Jan 9, 2026 | 1,593.00 | 1,619.00 | 1,586.00 | 1,598.00 | 1,598.00 | 0.31% | 22,900 |
| Jan 8, 2026 | 1,594.00 | 1,605.00 | 1,585.00 | 1,593.00 | 1,593.00 | -0.06% | 19,500 |
| Jan 7, 2026 | 1,605.00 | 1,613.00 | 1,589.00 | 1,594.00 | 1,594.00 | -0.31% | 20,400 |
| Jan 6, 2026 | 1,612.00 | 1,619.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.81% | 22,800 |
| Jan 5, 2026 | 1,591.00 | 1,650.00 | 1,591.00 | 1,612.00 | 1,612.00 | 1.90% | 40,400 |
| Dec 30, 2025 | 1,497.00 | 1,603.00 | 1,497.00 | 1,582.00 | 1,582.00 | 5.75% | 79,700 |
| Dec 29, 2025 | 1,521.00 | 1,523.00 | 1,491.00 | 1,496.00 | 1,496.00 | -0.99% | 31,200 |
| Dec 26, 2025 | 1,520.00 | 1,528.00 | 1,496.00 | 1,511.00 | 1,511.00 | -0.46% | 19,600 |
| Dec 25, 2025 | 1,507.00 | 1,518.00 | 1,498.00 | 1,518.00 | 1,518.00 | 0.60% | 14,100 |
| Dec 24, 2025 | 1,525.00 | 1,530.00 | 1,492.00 | 1,509.00 | 1,509.00 | -1.24% | 24,600 |
| Dec 23, 2025 | 1,535.00 | 1,548.00 | 1,519.00 | 1,528.00 | 1,528.00 | 0.59% | 19,400 |
| Dec 22, 2025 | 1,550.00 | 1,550.00 | 1,513.00 | 1,519.00 | 1,519.00 | -1.24% | 20,000 |
| Dec 19, 2025 | 1,522.00 | 1,549.00 | 1,515.00 | 1,538.00 | 1,538.00 | 1.52% | 19,800 |
| Dec 18, 2025 | 1,493.00 | 1,515.00 | 1,479.00 | 1,515.00 | 1,515.00 | 1.68% | 23,500 |
| Dec 17, 2025 | 1,505.00 | 1,508.00 | 1,476.00 | 1,490.00 | 1,490.00 | -0.20% | 44,600 |
| Dec 16, 2025 | 1,520.00 | 1,520.00 | 1,474.00 | 1,493.00 | 1,493.00 | -0.86% | 17,400 |
| Dec 15, 2025 | 1,477.00 | 1,506.00 | 1,460.00 | 1,506.00 | 1,506.00 | 1.83% | 17,800 |
| Dec 12, 2025 | 1,441.00 | 1,479.00 | 1,441.00 | 1,479.00 | 1,479.00 | 2.64% | 14,300 |
| Dec 11, 2025 | 1,472.00 | 1,474.00 | 1,431.00 | 1,441.00 | 1,441.00 | -2.04% | 42,000 |
| Dec 10, 2025 | 1,511.00 | 1,511.00 | 1,468.00 | 1,471.00 | 1,471.00 | -1.74% | 27,500 |
| Dec 9, 2025 | 1,513.00 | 1,515.00 | 1,497.00 | 1,497.00 | 1,497.00 | -1.12% | 11,300 |
| Dec 8, 2025 | 1,526.00 | 1,526.00 | 1,502.00 | 1,514.00 | 1,514.00 | 0.53% | 12,400 |
| Dec 5, 2025 | 1,499.00 | 1,519.00 | 1,487.00 | 1,506.00 | 1,506.00 | -0.40% | 17,200 |
| Dec 4, 2025 | 1,535.00 | 1,535.00 | 1,510.00 | 1,512.00 | 1,512.00 | -1.63% | 12,500 |
| Dec 3, 2025 | 1,529.00 | 1,539.00 | 1,513.00 | 1,537.00 | 1,537.00 | 1.12% | 13,200 |
| Dec 2, 2025 | 1,512.00 | 1,530.00 | 1,512.00 | 1,520.00 | 1,520.00 | 0.46% | 14,300 |
| Dec 1, 2025 | 1,557.00 | 1,557.00 | 1,513.00 | 1,513.00 | 1,513.00 | -2.58% | 27,000 |
| Nov 28, 2025 | 1,498.00 | 1,557.00 | 1,498.00 | 1,553.00 | 1,553.00 | 3.74% | 37,100 |
| Nov 27, 2025 | 1,462.00 | 1,506.00 | 1,462.00 | 1,497.00 | 1,497.00 | 1.70% | 22,700 |
| Nov 26, 2025 | 1,441.00 | 1,477.00 | 1,441.00 | 1,472.00 | 1,472.00 | 2.01% | 22,600 |
| Nov 25, 2025 | 1,450.00 | 1,461.00 | 1,431.00 | 1,443.00 | 1,443.00 | -0.89% | 28,800 |
| Nov 21, 2025 | 1,393.00 | 1,456.00 | 1,393.00 | 1,456.00 | 1,456.00 | 4.00% | 27,600 |
| Nov 20, 2025 | 1,422.00 | 1,422.00 | 1,394.00 | 1,400.00 | 1,400.00 | 0.57% | 28,800 |
| Nov 19, 2025 | 1,398.00 | 1,407.00 | 1,366.00 | 1,392.00 | 1,392.00 | -0.57% | 38,000 |
| Nov 18, 2025 | 1,423.00 | 1,443.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.78% | 77,700 |
| Nov 17, 2025 | 1,482.00 | 1,494.00 | 1,426.00 | 1,440.00 | 1,440.00 | -2.44% | 60,400 |
| Nov 14, 2025 | 1,465.00 | 1,515.00 | 1,385.00 | 1,476.00 | 1,476.00 | 2.86% | 160,900 |
| Nov 13, 2025 | 1,414.00 | 1,460.00 | 1,414.00 | 1,435.00 | 1,435.00 | 1.27% | 63,400 |
| Nov 12, 2025 | 1,405.00 | 1,417.00 | 1,386.00 | 1,417.00 | 1,417.00 | 0.57% | 43,100 |
| Nov 11, 2025 | 1,414.00 | 1,422.00 | 1,383.00 | 1,409.00 | 1,409.00 | 0.57% | 51,900 |
| Nov 10, 2025 | 1,399.00 | 1,417.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.28% | 19,900 |
| Nov 7, 2025 | 1,412.00 | 1,420.00 | 1,389.00 | 1,405.00 | 1,405.00 | -0.71% | 17,000 |
| Nov 6, 2025 | 1,393.00 | 1,420.00 | 1,386.00 | 1,415.00 | 1,415.00 | 2.17% | 31,500 |
| Nov 5, 2025 | 1,325.00 | 1,405.00 | 1,321.00 | 1,385.00 | 1,385.00 | 6.95% | 80,100 |
| Nov 4, 2025 | 1,252.00 | 1,312.00 | 1,252.00 | 1,295.00 | 1,295.00 | 3.52% | 41,600 |
| Oct 31, 2025 | 1,245.00 | 1,257.00 | 1,236.00 | 1,251.00 | 1,251.00 | 0.08% | 21,000 |
| Oct 30, 2025 | 1,248.00 | 1,261.00 | 1,246.00 | 1,250.00 | 1,250.00 | 0.81% | 15,700 |
| Oct 29, 2025 | 1,248.00 | 1,259.00 | 1,234.00 | 1,240.00 | 1,240.00 | 0.32% | 22,600 |
| Oct 28, 2025 | 1,251.00 | 1,258.00 | 1,229.00 | 1,236.00 | 1,236.00 | -1.90% | 20,100 |
| Oct 27, 2025 | 1,265.00 | 1,283.00 | 1,256.00 | 1,260.00 | 1,260.00 | - | 25,000 |
| Oct 24, 2025 | 1,250.00 | 1,265.00 | 1,243.00 | 1,260.00 | 1,260.00 | 0.64% | 24,700 |
| Oct 23, 2025 | 1,240.00 | 1,266.00 | 1,232.00 | 1,252.00 | 1,252.00 | -0.32% | 15,600 |
| Oct 22, 2025 | 1,253.00 | 1,256.00 | 1,236.00 | 1,256.00 | 1,256.00 | 0.72% | 10,500 |
| Oct 21, 2025 | 1,260.00 | 1,265.00 | 1,247.00 | 1,247.00 | 1,247.00 | -1.03% | 19,700 |
| Oct 20, 2025 | 1,250.00 | 1,260.00 | 1,241.00 | 1,260.00 | 1,260.00 | 2.19% | 24,600 |
| Oct 17, 2025 | 1,268.00 | 1,268.00 | 1,232.00 | 1,233.00 | 1,233.00 | -1.75% | 13,500 |
| Oct 16, 2025 | 1,256.00 | 1,265.00 | 1,255.00 | 1,255.00 | 1,255.00 | - | 7,800 |
| Oct 15, 2025 | 1,233.00 | 1,270.00 | 1,232.00 | 1,255.00 | 1,255.00 | 2.70% | 26,100 |
| Oct 14, 2025 | 1,244.00 | 1,262.00 | 1,211.00 | 1,222.00 | 1,222.00 | -4.08% | 55,900 |
| Oct 10, 2025 | 1,305.00 | 1,305.00 | 1,256.00 | 1,274.00 | 1,274.00 | -2.38% | 40,300 |
| Oct 9, 2025 | 1,330.00 | 1,351.00 | 1,301.00 | 1,305.00 | 1,305.00 | -2.10% | 28,300 |