T.RAD Co., Ltd. (TYO:7236)
Japan
· Delayed Price · Currency is JPY 9,590.00
+480.00 (5.27%)
Mar 10, 2026, 3:30 PM JST
T.RAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9,500.00 | 9,690.00 | 9,380.00 | 9,590.00 | 9,590.00 | 5.27% | 28,300 |
| Mar 9, 2026 | 9,100.00 | 9,330.00 | 8,820.00 | 9,110.00 | 9,110.00 | -6.56% | 44,300 |
| Mar 6, 2026 | 9,820.00 | 9,840.00 | 9,480.00 | 9,750.00 | 9,750.00 | -2.69% | 24,100 |
| Mar 5, 2026 | 9,940.00 | 10,190.00 | 9,940.00 | 10,020.00 | 10,020.00 | 5.03% | 31,200 |
| Mar 4, 2026 | 9,990.00 | 9,990.00 | 9,200.00 | 9,540.00 | 9,540.00 | -7.11% | 56,500 |
| Mar 3, 2026 | 10,500.00 | 10,740.00 | 10,250.00 | 10,270.00 | 10,270.00 | -3.57% | 19,800 |
| Mar 2, 2026 | 10,490.00 | 10,840.00 | 10,350.00 | 10,650.00 | 10,650.00 | -1.30% | 19,800 |
| Feb 27, 2026 | 10,580.00 | 10,840.00 | 10,360.00 | 10,790.00 | 10,790.00 | 0.84% | 20,600 |
| Feb 26, 2026 | 10,920.00 | 10,980.00 | 10,580.00 | 10,700.00 | 10,700.00 | -1.38% | 25,500 |
| Feb 25, 2026 | 11,080.00 | 11,280.00 | 10,810.00 | 10,850.00 | 10,850.00 | -2.86% | 25,700 |
| Feb 24, 2026 | 11,000.00 | 11,270.00 | 10,760.00 | 11,170.00 | 11,170.00 | 2.10% | 22,400 |
| Feb 20, 2026 | 11,540.00 | 11,540.00 | 10,940.00 | 10,940.00 | 10,940.00 | -6.17% | 24,600 |
| Feb 19, 2026 | 11,620.00 | 11,750.00 | 11,460.00 | 11,660.00 | 11,660.00 | 1.57% | 16,900 |
| Feb 18, 2026 | 11,480.00 | 11,660.00 | 11,310.00 | 11,480.00 | 11,480.00 | 0.97% | 24,600 |
| Feb 17, 2026 | 11,590.00 | 11,590.00 | 11,280.00 | 11,370.00 | 11,370.00 | -0.96% | 22,300 |
| Feb 16, 2026 | 11,400.00 | 11,690.00 | 11,300.00 | 11,480.00 | 11,480.00 | -0.17% | 29,800 |
| Feb 13, 2026 | 11,670.00 | 11,670.00 | 11,200.00 | 11,500.00 | 11,500.00 | -1.46% | 28,200 |
| Feb 12, 2026 | 11,600.00 | 11,840.00 | 11,560.00 | 11,670.00 | 11,670.00 | 0.26% | 22,800 |
| Feb 10, 2026 | 11,560.00 | 11,640.00 | 11,370.00 | 11,640.00 | 11,640.00 | 0.09% | 26,800 |
| Feb 9, 2026 | 11,590.00 | 11,740.00 | 11,360.00 | 11,630.00 | 11,630.00 | 3.65% | 39,600 |
| Feb 6, 2026 | 10,800.00 | 11,270.00 | 10,800.00 | 11,220.00 | 11,220.00 | 2.94% | 46,400 |
| Feb 5, 2026 | 10,560.00 | 11,050.00 | 10,420.00 | 10,900.00 | 10,900.00 | 4.01% | 58,600 |
| Feb 4, 2026 | 10,020.00 | 10,640.00 | 9,840.00 | 10,480.00 | 10,480.00 | 4.80% | 86,300 |
| Feb 3, 2026 | 9,850.00 | 10,260.00 | 9,390.00 | 10,000.00 | 10,000.00 | 13.64% | 247,400 |
| Feb 2, 2026 | 8,640.00 | 9,060.00 | 8,560.00 | 8,800.00 | 8,800.00 | 3.17% | 110,500 |
| Jan 30, 2026 | 8,350.00 | 8,540.00 | 8,300.00 | 8,530.00 | 8,530.00 | 2.65% | 25,000 |
| Jan 29, 2026 | 8,410.00 | 8,410.00 | 8,200.00 | 8,310.00 | 8,310.00 | 0.12% | 21,500 |
| Jan 28, 2026 | 8,350.00 | 8,350.00 | 8,250.00 | 8,300.00 | 8,300.00 | -1.54% | 21,500 |
| Jan 27, 2026 | 8,560.00 | 8,560.00 | 8,360.00 | 8,430.00 | 8,430.00 | -1.52% | 19,500 |
| Jan 26, 2026 | 8,670.00 | 8,680.00 | 8,440.00 | 8,560.00 | 8,560.00 | -1.27% | 23,700 |
| Jan 23, 2026 | 8,760.00 | 8,880.00 | 8,670.00 | 8,670.00 | 8,670.00 | -1.14% | 12,500 |
| Jan 22, 2026 | 8,800.00 | 8,860.00 | 8,670.00 | 8,770.00 | 8,770.00 | 1.39% | 11,600 |
| Jan 21, 2026 | 8,530.00 | 8,830.00 | 8,530.00 | 8,650.00 | 8,650.00 | -1.70% | 13,500 |
| Jan 20, 2026 | 8,780.00 | 8,890.00 | 8,720.00 | 8,800.00 | 8,800.00 | 0.46% | 13,200 |
| Jan 19, 2026 | 8,770.00 | 8,770.00 | 8,530.00 | 8,760.00 | 8,760.00 | -0.34% | 29,800 |
| Jan 16, 2026 | 8,820.00 | 8,820.00 | 8,630.00 | 8,790.00 | 8,790.00 | 0.80% | 25,200 |
| Jan 15, 2026 | 8,610.00 | 8,730.00 | 8,590.00 | 8,720.00 | 8,720.00 | 1.87% | 18,400 |
| Jan 14, 2026 | 8,490.00 | 8,600.00 | 8,430.00 | 8,560.00 | 8,560.00 | 0.82% | 19,500 |
| Jan 13, 2026 | 8,260.00 | 8,590.00 | 8,180.00 | 8,490.00 | 8,490.00 | 4.69% | 43,300 |
| Jan 9, 2026 | 8,060.00 | 8,180.00 | 8,010.00 | 8,110.00 | 8,110.00 | 0.75% | 30,300 |
| Jan 8, 2026 | 8,200.00 | 8,200.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.59% | 22,800 |
| Jan 7, 2026 | 8,220.00 | 8,300.00 | 8,140.00 | 8,180.00 | 8,180.00 | 0.49% | 19,500 |
| Jan 6, 2026 | 8,250.00 | 8,300.00 | 8,100.00 | 8,140.00 | 8,140.00 | -0.61% | 20,100 |
| Jan 5, 2026 | 8,250.00 | 8,320.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.24% | 12,700 |
| Dec 30, 2025 | 8,310.00 | 8,350.00 | 8,210.00 | 8,210.00 | 8,210.00 | -1.68% | 11,100 |
| Dec 29, 2025 | 8,270.00 | 8,410.00 | 8,230.00 | 8,350.00 | 8,350.00 | 0.48% | 50,900 |
| Dec 26, 2025 | 8,420.00 | 8,450.00 | 8,230.00 | 8,310.00 | 8,310.00 | -1.31% | 14,900 |
| Dec 25, 2025 | 8,610.00 | 8,610.00 | 8,360.00 | 8,420.00 | 8,420.00 | -0.47% | 12,200 |
| Dec 24, 2025 | 8,610.00 | 8,610.00 | 8,400.00 | 8,460.00 | 8,460.00 | -1.74% | 13,800 |
| Dec 23, 2025 | 8,730.00 | 8,770.00 | 8,530.00 | 8,610.00 | 8,610.00 | -1.03% | 14,200 |
| Dec 22, 2025 | 8,430.00 | 8,770.00 | 8,410.00 | 8,700.00 | 8,700.00 | 3.33% | 31,100 |
| Dec 19, 2025 | 8,370.00 | 8,440.00 | 8,360.00 | 8,420.00 | 8,420.00 | 0.84% | 25,200 |
| Dec 18, 2025 | 8,420.00 | 8,440.00 | 8,320.00 | 8,350.00 | 8,350.00 | -1.65% | 12,300 |
| Dec 17, 2025 | 8,650.00 | 8,650.00 | 8,420.00 | 8,490.00 | 8,490.00 | -0.82% | 21,300 |
| Dec 16, 2025 | 8,910.00 | 8,970.00 | 8,560.00 | 8,560.00 | 8,560.00 | -3.82% | 20,400 |
| Dec 15, 2025 | 8,480.00 | 9,000.00 | 8,480.00 | 8,900.00 | 8,900.00 | 3.85% | 23,200 |
| Dec 12, 2025 | 8,460.00 | 8,620.00 | 8,450.00 | 8,570.00 | 8,570.00 | 3.13% | 21,100 |
| Dec 11, 2025 | 8,410.00 | 8,430.00 | 8,290.00 | 8,310.00 | 8,310.00 | -0.95% | 12,300 |
| Dec 10, 2025 | 8,560.00 | 8,600.00 | 8,260.00 | 8,390.00 | 8,390.00 | -1.29% | 11,900 |
| Dec 9, 2025 | 8,580.00 | 8,590.00 | 8,450.00 | 8,500.00 | 8,500.00 | -0.35% | 19,400 |
| Dec 8, 2025 | 8,390.00 | 8,600.00 | 8,390.00 | 8,530.00 | 8,530.00 | 1.55% | 12,800 |
| Dec 5, 2025 | 8,560.00 | 8,650.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.64% | 12,000 |
| Dec 4, 2025 | 8,500.00 | 8,680.00 | 8,420.00 | 8,540.00 | 8,540.00 | 0.12% | 15,800 |
| Dec 3, 2025 | 8,560.00 | 8,700.00 | 8,530.00 | 8,530.00 | 8,530.00 | -0.35% | 14,000 |
| Dec 2, 2025 | 8,560.00 | 8,730.00 | 8,510.00 | 8,560.00 | 8,560.00 | -0.93% | 12,200 |
| Dec 1, 2025 | 8,990.00 | 9,010.00 | 8,640.00 | 8,640.00 | 8,640.00 | -3.89% | 18,600 |
| Nov 28, 2025 | 8,970.00 | 9,030.00 | 8,900.00 | 8,990.00 | 8,990.00 | -0.44% | 10,100 |
| Nov 27, 2025 | 8,950.00 | 9,140.00 | 8,950.00 | 9,030.00 | 9,030.00 | - | 19,600 |
| Nov 26, 2025 | 8,900.00 | 9,040.00 | 8,890.00 | 9,030.00 | 9,030.00 | - | 13,900 |
| Nov 25, 2025 | 9,130.00 | 9,260.00 | 9,000.00 | 9,030.00 | 9,030.00 | -1.20% | 13,600 |
| Nov 21, 2025 | 8,920.00 | 9,200.00 | 8,920.00 | 9,140.00 | 9,140.00 | 0.77% | 24,700 |
| Nov 20, 2025 | 9,140.00 | 9,310.00 | 9,070.00 | 9,070.00 | 9,070.00 | -0.77% | 20,000 |
| Nov 19, 2025 | 9,020.00 | 9,270.00 | 8,860.00 | 9,140.00 | 9,140.00 | 0.55% | 29,500 |
| Nov 18, 2025 | 9,250.00 | 9,450.00 | 9,040.00 | 9,090.00 | 9,090.00 | -2.26% | 33,300 |
| Nov 17, 2025 | 9,250.00 | 9,370.00 | 9,120.00 | 9,300.00 | 9,300.00 | 1.20% | 32,800 |
| Nov 14, 2025 | 8,500.00 | 9,340.00 | 8,460.00 | 9,190.00 | 9,190.00 | 7.49% | 58,500 |
| Nov 13, 2025 | 8,260.00 | 8,600.00 | 8,260.00 | 8,550.00 | 8,550.00 | 2.52% | 15,300 |
| Nov 12, 2025 | 8,200.00 | 8,490.00 | 8,200.00 | 8,340.00 | 8,340.00 | -0.12% | 19,600 |
| Nov 11, 2025 | 8,370.00 | 8,450.00 | 8,200.00 | 8,350.00 | 8,350.00 | -1.18% | 26,800 |
| Nov 10, 2025 | 8,790.00 | 8,790.00 | 8,350.00 | 8,450.00 | 8,450.00 | -3.87% | 52,700 |
| Nov 7, 2025 | 8,720.00 | 8,880.00 | 8,540.00 | 8,790.00 | 8,790.00 | -0.90% | 46,200 |
| Nov 6, 2025 | 8,670.00 | 9,160.00 | 8,520.00 | 8,870.00 | 8,870.00 | 2.31% | 159,300 |
| Nov 5, 2025 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 20.92% | 25,000 |
| Nov 4, 2025 | 7,060.00 | 7,260.00 | 7,010.00 | 7,170.00 | 7,170.00 | 2.58% | 57,500 |
| Oct 31, 2025 | 6,890.00 | 7,040.00 | 6,850.00 | 6,990.00 | 6,990.00 | 1.45% | 23,100 |
| Oct 30, 2025 | 6,900.00 | 7,010.00 | 6,880.00 | 6,890.00 | 6,890.00 | -0.86% | 51,200 |
| Oct 29, 2025 | 7,090.00 | 7,090.00 | 6,930.00 | 6,950.00 | 6,950.00 | -1.97% | 18,600 |
| Oct 28, 2025 | 7,290.00 | 7,410.00 | 7,090.00 | 7,090.00 | 7,090.00 | -4.45% | 19,000 |
| Oct 27, 2025 | 7,260.00 | 7,420.00 | 7,260.00 | 7,420.00 | 7,420.00 | 2.20% | 17,400 |
| Oct 24, 2025 | 7,120.00 | 7,270.00 | 7,050.00 | 7,260.00 | 7,260.00 | 1.97% | 16,800 |
| Oct 23, 2025 | 7,080.00 | 7,240.00 | 7,080.00 | 7,120.00 | 7,120.00 | 0.56% | 11,900 |
| Oct 22, 2025 | 7,110.00 | 7,130.00 | 7,010.00 | 7,080.00 | 7,080.00 | 0.57% | 22,400 |
| Oct 21, 2025 | 7,040.00 | 7,100.00 | 6,980.00 | 7,040.00 | 7,040.00 | -0.14% | 14,900 |
| Oct 20, 2025 | 6,840.00 | 7,050.00 | 6,840.00 | 7,050.00 | 7,050.00 | 3.22% | 18,500 |
| Oct 17, 2025 | 6,970.00 | 6,970.00 | 6,800.00 | 6,830.00 | 6,830.00 | -1.44% | 8,200 |
| Oct 16, 2025 | 6,840.00 | 6,940.00 | 6,810.00 | 6,930.00 | 6,930.00 | 1.32% | 10,400 |
| Oct 15, 2025 | 6,580.00 | 6,870.00 | 6,580.00 | 6,840.00 | 6,840.00 | 3.48% | 21,500 |
| Oct 14, 2025 | 6,630.00 | 6,770.00 | 6,590.00 | 6,610.00 | 6,610.00 | -2.94% | 21,800 |
| Oct 10, 2025 | 6,920.00 | 6,960.00 | 6,700.00 | 6,810.00 | 6,810.00 | -1.59% | 18,600 |
| Oct 9, 2025 | 6,840.00 | 6,980.00 | 6,840.00 | 6,920.00 | 6,920.00 | 1.02% | 9,800 |