Tokyo Radiator Mfg.Co.,Ltd. (TYO:7235)
Japan
· Delayed Price · Currency is JPY 1,429.00
-23.00 (-1.58%)
Apr 30, 2026, 11:30 AM JST
TYO:7235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,434.00 | 1,510.00 | 1,426.00 | 1,452.00 | 1,452.00 | 6.37% | 93,300 |
| Apr 27, 2026 | 1,373.00 | 1,384.00 | 1,343.00 | 1,365.00 | 1,365.00 | -1.30% | 40,300 |
| Apr 24, 2026 | 1,400.00 | 1,405.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.43% | 16,900 |
| Apr 23, 2026 | 1,422.00 | 1,424.00 | 1,397.00 | 1,403.00 | 1,403.00 | -1.34% | 18,500 |
| Apr 22, 2026 | 1,443.00 | 1,443.00 | 1,411.00 | 1,422.00 | 1,422.00 | -1.46% | 14,200 |
| Apr 21, 2026 | 1,447.00 | 1,447.00 | 1,423.00 | 1,443.00 | 1,443.00 | 0.63% | 15,400 |
| Apr 20, 2026 | 1,416.00 | 1,434.00 | 1,412.00 | 1,434.00 | 1,434.00 | 1.92% | 15,800 |
| Apr 17, 2026 | 1,407.00 | 1,425.00 | 1,402.00 | 1,407.00 | 1,407.00 | 0.29% | 24,000 |
| Apr 16, 2026 | 1,404.00 | 1,414.00 | 1,402.00 | 1,403.00 | 1,403.00 | 0.50% | 38,400 |
| Apr 15, 2026 | 1,408.00 | 1,420.00 | 1,385.00 | 1,396.00 | 1,396.00 | -0.21% | 41,000 |
| Apr 14, 2026 | 1,409.00 | 1,409.00 | 1,392.00 | 1,399.00 | 1,399.00 | 1.16% | 11,600 |
| Apr 13, 2026 | 1,402.00 | 1,420.00 | 1,372.00 | 1,383.00 | 1,383.00 | -1.50% | 26,500 |
| Apr 10, 2026 | 1,410.00 | 1,424.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.07% | 58,400 |
| Apr 9, 2026 | 1,429.00 | 1,434.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.02% | 31,000 |
| Apr 8, 2026 | 1,425.00 | 1,440.00 | 1,412.00 | 1,434.00 | 1,434.00 | 3.24% | 26,600 |
| Apr 7, 2026 | 1,355.00 | 1,405.00 | 1,355.00 | 1,389.00 | 1,389.00 | 3.04% | 57,200 |
| Apr 6, 2026 | 1,371.00 | 1,371.00 | 1,345.00 | 1,348.00 | 1,348.00 | 0.52% | 19,800 |
| Apr 3, 2026 | 1,350.00 | 1,360.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.37% | 16,700 |
| Apr 2, 2026 | 1,349.00 | 1,379.00 | 1,330.00 | 1,336.00 | 1,336.00 | -0.96% | 35,200 |
| Apr 1, 2026 | 1,336.00 | 1,354.00 | 1,325.00 | 1,349.00 | 1,349.00 | 4.09% | 36,600 |
| Mar 31, 2026 | 1,301.00 | 1,327.00 | 1,294.00 | 1,296.00 | 1,296.00 | -1.44% | 60,800 |
| Mar 30, 2026 | 1,321.00 | 1,349.00 | 1,297.00 | 1,315.00 | 1,315.00 | -7.46% | 131,300 |
| Mar 27, 2026 | 1,400.00 | 1,427.00 | 1,395.00 | 1,421.00 | 1,391.00 | 1.50% | 35,600 |
| Mar 26, 2026 | 1,440.00 | 1,445.00 | 1,389.00 | 1,400.00 | 1,370.44 | -2.91% | 72,400 |
| Mar 25, 2026 | 1,466.00 | 1,476.00 | 1,442.00 | 1,442.00 | 1,411.56 | 0.42% | 46,600 |
| Mar 24, 2026 | 1,445.00 | 1,458.00 | 1,418.00 | 1,436.00 | 1,405.68 | 1.48% | 73,400 |
| Mar 23, 2026 | 1,466.00 | 1,467.00 | 1,414.00 | 1,415.00 | 1,385.13 | -7.40% | 134,200 |
| Mar 19, 2026 | 1,579.00 | 1,579.00 | 1,528.00 | 1,528.00 | 1,495.74 | -3.60% | 31,100 |
| Mar 18, 2026 | 1,556.00 | 1,588.00 | 1,556.00 | 1,585.00 | 1,551.54 | 3.19% | 19,400 |
| Mar 17, 2026 | 1,550.00 | 1,563.00 | 1,530.00 | 1,536.00 | 1,503.57 | -0.32% | 34,300 |
| Mar 16, 2026 | 1,545.00 | 1,563.00 | 1,536.00 | 1,541.00 | 1,508.47 | -0.96% | 37,600 |
| Mar 13, 2026 | 1,562.00 | 1,575.00 | 1,545.00 | 1,556.00 | 1,523.15 | -1.52% | 48,200 |
| Mar 12, 2026 | 1,581.00 | 1,598.00 | 1,575.00 | 1,580.00 | 1,546.64 | -1.25% | 30,900 |
| Mar 11, 2026 | 1,637.00 | 1,644.00 | 1,597.00 | 1,600.00 | 1,566.22 | -1.11% | 38,700 |
| Mar 10, 2026 | 1,618.00 | 1,636.00 | 1,599.00 | 1,618.00 | 1,583.84 | 2.53% | 25,100 |
| Mar 9, 2026 | 1,535.00 | 1,589.00 | 1,525.00 | 1,578.00 | 1,544.69 | -3.01% | 69,600 |
| Mar 6, 2026 | 1,614.00 | 1,633.00 | 1,589.00 | 1,627.00 | 1,592.65 | -0.85% | 53,500 |
| Mar 5, 2026 | 1,664.00 | 1,677.00 | 1,626.00 | 1,641.00 | 1,606.36 | 2.63% | 44,800 |
| Mar 4, 2026 | 1,649.00 | 1,679.00 | 1,571.00 | 1,599.00 | 1,565.24 | -5.94% | 130,200 |
| Mar 3, 2026 | 1,757.00 | 1,761.00 | 1,693.00 | 1,700.00 | 1,664.11 | -3.02% | 90,700 |
| Mar 2, 2026 | 1,794.00 | 1,796.00 | 1,743.00 | 1,753.00 | 1,715.99 | -4.42% | 77,800 |
| Feb 27, 2026 | 1,818.00 | 1,840.00 | 1,818.00 | 1,834.00 | 1,795.28 | 1.95% | 59,400 |
| Feb 26, 2026 | 1,787.00 | 1,828.00 | 1,787.00 | 1,799.00 | 1,761.02 | 0.78% | 56,000 |
| Feb 25, 2026 | 1,800.00 | 1,809.00 | 1,772.00 | 1,785.00 | 1,747.32 | -0.72% | 42,100 |
| Feb 24, 2026 | 1,762.00 | 1,800.00 | 1,734.00 | 1,798.00 | 1,760.04 | 1.47% | 58,400 |
| Feb 20, 2026 | 1,762.00 | 1,772.00 | 1,741.00 | 1,772.00 | 1,734.59 | 0.51% | 29,600 |
| Feb 19, 2026 | 1,741.00 | 1,763.00 | 1,714.00 | 1,763.00 | 1,725.78 | 1.38% | 38,300 |
| Feb 18, 2026 | 1,701.00 | 1,743.00 | 1,697.00 | 1,739.00 | 1,702.29 | 3.33% | 53,700 |
| Feb 17, 2026 | 1,682.00 | 1,700.00 | 1,669.00 | 1,683.00 | 1,647.47 | -0.47% | 38,800 |
| Feb 16, 2026 | 1,668.00 | 1,700.00 | 1,655.00 | 1,691.00 | 1,655.30 | 1.50% | 39,100 |
| Feb 13, 2026 | 1,708.00 | 1,708.00 | 1,665.00 | 1,666.00 | 1,630.83 | -2.63% | 55,200 |
| Feb 12, 2026 | 1,700.00 | 1,738.00 | 1,690.00 | 1,711.00 | 1,674.88 | -3.66% | 120,800 |
| Feb 10, 2026 | 1,747.00 | 1,776.00 | 1,720.00 | 1,776.00 | 1,738.51 | 2.78% | 42,700 |
| Feb 9, 2026 | 1,758.00 | 1,758.00 | 1,697.00 | 1,728.00 | 1,691.52 | 0.29% | 52,700 |
| Feb 6, 2026 | 1,690.00 | 1,723.00 | 1,670.00 | 1,723.00 | 1,686.62 | 1.35% | 27,600 |
| Feb 5, 2026 | 1,699.00 | 1,710.00 | 1,678.00 | 1,700.00 | 1,664.11 | 0.65% | 26,300 |
| Feb 4, 2026 | 1,662.00 | 1,690.00 | 1,654.00 | 1,689.00 | 1,653.34 | 1.62% | 27,300 |
| Feb 3, 2026 | 1,647.00 | 1,667.00 | 1,633.00 | 1,662.00 | 1,626.91 | 3.42% | 38,900 |
| Feb 2, 2026 | 1,645.00 | 1,653.00 | 1,595.00 | 1,607.00 | 1,573.07 | -2.25% | 21,800 |
| Jan 30, 2026 | 1,619.00 | 1,645.00 | 1,611.00 | 1,644.00 | 1,609.29 | 1.54% | 16,400 |
| Jan 29, 2026 | 1,598.00 | 1,619.00 | 1,592.00 | 1,619.00 | 1,584.82 | 0.87% | 14,900 |
| Jan 28, 2026 | 1,592.00 | 1,608.00 | 1,579.00 | 1,605.00 | 1,571.12 | 0.50% | 11,300 |
| Jan 27, 2026 | 1,606.00 | 1,606.00 | 1,580.00 | 1,597.00 | 1,563.28 | -0.56% | 13,100 |
| Jan 26, 2026 | 1,610.00 | 1,610.00 | 1,588.00 | 1,606.00 | 1,572.09 | -1.77% | 32,900 |
| Jan 23, 2026 | 1,640.00 | 1,645.00 | 1,610.00 | 1,635.00 | 1,600.48 | 0.31% | 29,900 |
| Jan 22, 2026 | 1,606.00 | 1,633.00 | 1,605.00 | 1,630.00 | 1,595.59 | 1.49% | 22,000 |
| Jan 21, 2026 | 1,598.00 | 1,623.00 | 1,583.00 | 1,606.00 | 1,572.09 | -0.12% | 36,400 |
| Jan 20, 2026 | 1,628.00 | 1,628.00 | 1,607.00 | 1,608.00 | 1,574.05 | -1.17% | 23,200 |
| Jan 19, 2026 | 1,640.00 | 1,640.00 | 1,605.00 | 1,627.00 | 1,592.65 | -1.03% | 29,800 |
| Jan 16, 2026 | 1,658.00 | 1,658.00 | 1,612.00 | 1,644.00 | 1,609.29 | -0.84% | 40,500 |
| Jan 15, 2026 | 1,623.00 | 1,661.00 | 1,623.00 | 1,658.00 | 1,623.00 | 1.91% | 31,300 |
| Jan 14, 2026 | 1,630.00 | 1,630.00 | 1,610.00 | 1,627.00 | 1,592.65 | -0.18% | 31,400 |
| Jan 13, 2026 | 1,634.00 | 1,636.00 | 1,610.00 | 1,630.00 | 1,595.59 | 2.00% | 48,500 |
| Jan 9, 2026 | 1,593.00 | 1,619.00 | 1,586.00 | 1,598.00 | 1,564.26 | 0.31% | 22,900 |
| Jan 8, 2026 | 1,594.00 | 1,605.00 | 1,585.00 | 1,593.00 | 1,559.37 | -0.06% | 19,500 |
| Jan 7, 2026 | 1,605.00 | 1,613.00 | 1,589.00 | 1,594.00 | 1,560.35 | -0.31% | 20,400 |
| Jan 6, 2026 | 1,612.00 | 1,619.00 | 1,599.00 | 1,599.00 | 1,565.24 | -0.81% | 22,800 |
| Jan 5, 2026 | 1,591.00 | 1,650.00 | 1,591.00 | 1,612.00 | 1,577.97 | 1.90% | 40,400 |
| Dec 30, 2025 | 1,497.00 | 1,603.00 | 1,497.00 | 1,582.00 | 1,548.60 | 5.75% | 79,700 |
| Dec 29, 2025 | 1,521.00 | 1,523.00 | 1,491.00 | 1,496.00 | 1,464.42 | -0.99% | 31,200 |
| Dec 26, 2025 | 1,520.00 | 1,528.00 | 1,496.00 | 1,511.00 | 1,479.10 | -0.46% | 19,600 |
| Dec 25, 2025 | 1,507.00 | 1,518.00 | 1,498.00 | 1,518.00 | 1,485.95 | 0.60% | 14,100 |
| Dec 24, 2025 | 1,525.00 | 1,530.00 | 1,492.00 | 1,509.00 | 1,477.14 | -1.24% | 24,600 |
| Dec 23, 2025 | 1,535.00 | 1,548.00 | 1,519.00 | 1,528.00 | 1,495.74 | 0.59% | 19,400 |
| Dec 22, 2025 | 1,550.00 | 1,550.00 | 1,513.00 | 1,519.00 | 1,486.93 | -1.24% | 20,000 |
| Dec 19, 2025 | 1,522.00 | 1,549.00 | 1,515.00 | 1,538.00 | 1,505.53 | 1.52% | 19,800 |
| Dec 18, 2025 | 1,493.00 | 1,515.00 | 1,479.00 | 1,515.00 | 1,483.02 | 1.68% | 23,500 |
| Dec 17, 2025 | 1,505.00 | 1,508.00 | 1,476.00 | 1,490.00 | 1,458.54 | -0.20% | 44,600 |
| Dec 16, 2025 | 1,520.00 | 1,520.00 | 1,474.00 | 1,493.00 | 1,461.48 | -0.86% | 17,400 |
| Dec 15, 2025 | 1,477.00 | 1,506.00 | 1,460.00 | 1,506.00 | 1,474.21 | 1.83% | 17,800 |
| Dec 12, 2025 | 1,441.00 | 1,479.00 | 1,441.00 | 1,479.00 | 1,447.78 | 2.64% | 14,300 |
| Dec 11, 2025 | 1,472.00 | 1,474.00 | 1,431.00 | 1,441.00 | 1,410.58 | -2.04% | 42,000 |
| Dec 10, 2025 | 1,511.00 | 1,511.00 | 1,468.00 | 1,471.00 | 1,439.94 | -1.74% | 27,500 |
| Dec 9, 2025 | 1,513.00 | 1,515.00 | 1,497.00 | 1,497.00 | 1,465.40 | -1.12% | 11,300 |
| Dec 8, 2025 | 1,526.00 | 1,526.00 | 1,502.00 | 1,514.00 | 1,482.04 | 0.53% | 12,400 |
| Dec 5, 2025 | 1,499.00 | 1,519.00 | 1,487.00 | 1,506.00 | 1,474.21 | -0.40% | 17,200 |
| Dec 4, 2025 | 1,535.00 | 1,535.00 | 1,510.00 | 1,512.00 | 1,480.08 | -1.63% | 12,500 |
| Dec 3, 2025 | 1,529.00 | 1,539.00 | 1,513.00 | 1,537.00 | 1,504.55 | 1.12% | 13,200 |
| Dec 2, 2025 | 1,512.00 | 1,530.00 | 1,512.00 | 1,520.00 | 1,487.91 | 0.46% | 14,300 |
| Dec 1, 2025 | 1,557.00 | 1,557.00 | 1,513.00 | 1,513.00 | 1,481.06 | -2.58% | 27,000 |