Tradia Corporation (TYO:9365)
Japan
· Delayed Price · Currency is JPY 1,600.00
-25.00 (-1.54%)
Mar 9, 2026, 3:30 PM JST
Tradia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,612.00 | 1,612.00 | 1,601.00 | 1,601.00 | - | -1.48% | 1,400 |
| Mar 6, 2026 | 1,605.00 | 1,628.00 | 1,605.00 | 1,625.00 | 1,625.00 | -1.22% | 1,200 |
| Mar 5, 2026 | 1,586.00 | 1,650.00 | 1,586.00 | 1,645.00 | 1,645.00 | 4.05% | 3,600 |
| Mar 4, 2026 | 1,607.00 | 1,627.00 | 1,580.00 | 1,581.00 | 1,581.00 | -4.01% | 3,200 |
| Mar 3, 2026 | 1,641.00 | 1,649.00 | 1,595.00 | 1,647.00 | 1,647.00 | -0.84% | 3,800 |
| Mar 2, 2026 | 1,669.00 | 1,669.00 | 1,641.00 | 1,661.00 | 1,661.00 | -1.42% | 900 |
| Feb 27, 2026 | 1,689.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.18% | 2,400 |
| Feb 26, 2026 | 1,674.00 | 1,688.00 | 1,674.00 | 1,688.00 | 1,688.00 | - | 400 |
| Feb 25, 2026 | 1,666.00 | 1,690.00 | 1,666.00 | 1,688.00 | 1,688.00 | 1.81% | 2,100 |
| Feb 24, 2026 | 1,660.00 | 1,660.00 | 1,658.00 | 1,658.00 | 1,658.00 | -0.12% | 500 |
| Feb 20, 2026 | 1,669.00 | 1,700.00 | 1,652.00 | 1,660.00 | 1,660.00 | -0.30% | 1,800 |
| Feb 19, 2026 | 1,641.00 | 1,665.00 | 1,593.00 | 1,665.00 | 1,665.00 | 0.85% | 2,900 |
| Feb 18, 2026 | 1,672.00 | 1,672.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.14% | 300 |
| Feb 17, 2026 | 1,670.00 | 1,670.00 | 1,630.00 | 1,670.00 | 1,670.00 | 0.18% | 500 |
| Feb 16, 2026 | 1,673.00 | 1,673.00 | 1,644.00 | 1,667.00 | 1,667.00 | -1.36% | 1,100 |
| Feb 13, 2026 | 1,650.00 | 1,700.00 | 1,646.00 | 1,690.00 | 1,690.00 | 2.92% | 3,900 |
| Feb 12, 2026 | 1,625.00 | 1,642.00 | 1,613.00 | 1,642.00 | 1,642.00 | 1.05% | 800 |
| Feb 10, 2026 | 1,620.00 | 1,640.00 | 1,612.00 | 1,625.00 | 1,625.00 | -0.91% | 2,200 |
| Feb 9, 2026 | 1,626.00 | 1,640.00 | 1,626.00 | 1,640.00 | 1,640.00 | 1.42% | 700 |
| Feb 6, 2026 | 1,599.00 | 1,617.00 | 1,599.00 | 1,617.00 | 1,617.00 | 1.13% | 1,300 |
| Feb 5, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1.59% | 100 |
| Feb 4, 2026 | 1,554.00 | 1,577.00 | 1,554.00 | 1,574.00 | 1,574.00 | 1.61% | 700 |
| Feb 3, 2026 | 1,600.00 | 1,600.00 | 1,549.00 | 1,549.00 | 1,549.00 | -3.13% | 1,000 |
| Feb 2, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 100 |
| Jan 30, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 100 |
| Jan 29, 2026 | 1,540.00 | 1,599.00 | 1,540.00 | 1,599.00 | 1,599.00 | 1.72% | 900 |
| Jan 28, 2026 | 1,537.00 | 1,572.00 | 1,537.00 | 1,572.00 | 1,572.00 | 1.22% | 200 |
| Jan 27, 2026 | 1,541.00 | 1,564.00 | 1,541.00 | 1,553.00 | 1,553.00 | -0.70% | 2,600 |
| Jan 26, 2026 | 1,575.00 | 1,590.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.51% | 1,300 |
| Jan 23, 2026 | 1,597.00 | 1,597.00 | 1,579.00 | 1,588.00 | 1,588.00 | 0.25% | 1,300 |
| Jan 22, 2026 | 1,599.00 | 1,599.00 | 1,575.00 | 1,584.00 | 1,584.00 | -0.38% | 1,000 |
| Jan 21, 2026 | 1,590.00 | 1,590.00 | 1,588.00 | 1,590.00 | 1,590.00 | 0.06% | 500 |
| Jan 20, 2026 | 1,579.00 | 1,600.00 | 1,579.00 | 1,589.00 | 1,589.00 | 0.63% | 1,100 |
| Jan 19, 2026 | 1,574.00 | 1,579.00 | 1,567.00 | 1,579.00 | 1,579.00 | 0.38% | 800 |
| Jan 16, 2026 | 1,575.00 | 1,590.00 | 1,572.00 | 1,573.00 | 1,573.00 | -1.56% | 1,400 |
| Jan 15, 2026 | 1,574.00 | 1,598.00 | 1,570.00 | 1,598.00 | 1,598.00 | 1.08% | 4,000 |
| Jan 14, 2026 | 1,554.00 | 1,586.00 | 1,554.00 | 1,581.00 | 1,581.00 | 1.48% | 1,000 |
| Jan 13, 2026 | 1,583.00 | 1,590.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.97% | 1,900 |
| Jan 9, 2026 | 1,542.00 | 1,543.00 | 1,542.00 | 1,543.00 | 1,543.00 | 0.06% | 400 |
| Jan 8, 2026 | 1,556.00 | 1,556.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.90% | 300 |
| Jan 7, 2026 | 1,558.00 | 1,558.00 | 1,531.00 | 1,556.00 | 1,556.00 | -0.13% | 1,100 |
| Jan 6, 2026 | 1,533.00 | 1,558.00 | 1,529.00 | 1,558.00 | 1,558.00 | 2.84% | 2,400 |
| Jan 5, 2026 | 1,497.00 | 1,515.00 | 1,497.00 | 1,515.00 | 1,515.00 | 0.80% | 200 |
| Dec 30, 2025 | 1,549.00 | 1,549.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.12% | 1,300 |
| Dec 29, 2025 | 1,546.00 | 1,546.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.78% | 2,500 |
| Dec 26, 2025 | 1,522.00 | 1,533.00 | 1,522.00 | 1,532.00 | 1,532.00 | - | 300 |
| Dec 25, 2025 | 1,510.00 | 1,544.00 | 1,507.00 | 1,532.00 | 1,532.00 | 1.52% | 3,900 |
| Dec 24, 2025 | 1,506.00 | 1,527.00 | 1,504.00 | 1,509.00 | 1,509.00 | 0.20% | 1,800 |
| Dec 23, 2025 | 1,522.00 | 1,522.00 | 1,506.00 | 1,506.00 | 1,506.00 | - | 400 |
| Dec 22, 2025 | 1,550.00 | 1,550.00 | 1,479.00 | 1,506.00 | 1,506.00 | -1.76% | 3,500 |
| Dec 19, 2025 | 1,550.00 | 1,550.00 | 1,515.00 | 1,533.00 | 1,533.00 | -0.97% | 700 |
| Dec 18, 2025 | 1,582.00 | 1,582.00 | 1,512.00 | 1,548.00 | 1,548.00 | 0.39% | 1,400 |
| Dec 17, 2025 | 1,580.00 | 1,580.00 | 1,540.00 | 1,542.00 | 1,542.00 | -0.77% | 800 |
| Dec 16, 2025 | 1,514.00 | 1,554.00 | 1,514.00 | 1,554.00 | 1,554.00 | - | 800 |
| Dec 15, 2025 | 1,567.00 | 1,588.00 | 1,551.00 | 1,554.00 | 1,554.00 | -0.70% | 1,500 |
| Dec 12, 2025 | 1,543.00 | 1,570.00 | 1,515.00 | 1,565.00 | 1,565.00 | 0.97% | 2,100 |
| Dec 11, 2025 | 1,565.00 | 1,576.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.45% | 500 |
| Dec 10, 2025 | 1,548.00 | 1,573.00 | 1,503.00 | 1,557.00 | 1,557.00 | 0.58% | 3,100 |
| Dec 9, 2025 | 1,476.00 | 1,548.00 | 1,475.00 | 1,548.00 | 1,548.00 | 4.88% | 1,200 |
| Dec 8, 2025 | 1,484.00 | 1,498.00 | 1,473.00 | 1,476.00 | 1,476.00 | -0.87% | 800 |
| Dec 5, 2025 | 1,465.00 | 1,489.00 | 1,465.00 | 1,489.00 | 1,489.00 | 1.57% | 900 |
| Dec 4, 2025 | 1,465.00 | 1,467.00 | 1,465.00 | 1,466.00 | 1,466.00 | 0.07% | 600 |
| Dec 3, 2025 | 1,484.00 | 1,484.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.28% | 300 |
| Dec 2, 2025 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0.68% | 200 |
| Dec 1, 2025 | 1,484.00 | 1,508.00 | 1,472.00 | 1,474.00 | 1,474.00 | -0.34% | 1,900 |
| Nov 28, 2025 | 1,456.00 | 1,479.00 | 1,455.00 | 1,479.00 | 1,479.00 | 0.41% | 2,000 |
| Nov 27, 2025 | 1,465.00 | 1,480.00 | 1,464.00 | 1,473.00 | 1,473.00 | 1.24% | 4,100 |
| Nov 26, 2025 | 1,459.00 | 1,459.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.41% | 1,600 |
| Nov 25, 2025 | 1,462.00 | 1,465.00 | 1,455.00 | 1,461.00 | 1,461.00 | -0.07% | 2,400 |
| Nov 21, 2025 | 1,454.00 | 1,462.00 | 1,451.00 | 1,462.00 | 1,462.00 | 0.14% | 800 |
| Nov 20, 2025 | 1,454.00 | 1,477.00 | 1,454.00 | 1,460.00 | 1,460.00 | 0.41% | 1,500 |
| Nov 19, 2025 | 1,463.00 | 1,463.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.62% | 2,800 |
| Nov 18, 2025 | 1,463.00 | 1,463.00 | 1,455.00 | 1,463.00 | 1,463.00 | - | 1,100 |
| Nov 17, 2025 | 1,466.00 | 1,466.00 | 1,457.00 | 1,463.00 | 1,463.00 | -0.07% | 900 |
| Nov 14, 2025 | 1,456.00 | 1,464.00 | 1,456.00 | 1,464.00 | 1,464.00 | 0.48% | 700 |
| Nov 13, 2025 | 1,454.00 | 1,468.00 | 1,454.00 | 1,457.00 | 1,457.00 | 0.21% | 2,100 |
| Nov 12, 2025 | 1,471.00 | 1,520.00 | 1,454.00 | 1,454.00 | 1,454.00 | -2.22% | 6,400 |
| Nov 11, 2025 | 1,454.00 | 1,487.00 | 1,454.00 | 1,487.00 | 1,487.00 | 2.41% | 500 |
| Nov 10, 2025 | 1,476.00 | 1,476.00 | 1,452.00 | 1,452.00 | 1,452.00 | - | 1,100 |
| Nov 7, 2025 | 1,453.00 | 1,453.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.55% | 300 |
| Nov 6, 2025 | 1,465.00 | 1,465.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.07% | 900 |
| Nov 5, 2025 | 1,451.00 | 1,459.00 | 1,451.00 | 1,459.00 | 1,459.00 | 0.34% | 2,300 |
| Nov 4, 2025 | 1,460.00 | 1,466.00 | 1,449.00 | 1,454.00 | 1,454.00 | -0.27% | 6,900 |
| Oct 31, 2025 | 1,458.00 | 1,458.00 | 1,445.00 | 1,458.00 | 1,458.00 | -0.07% | 1,200 |
| Oct 30, 2025 | 1,460.00 | 1,460.00 | 1,444.00 | 1,459.00 | 1,459.00 | 1.25% | 600 |
| Oct 29, 2025 | 1,450.00 | 1,459.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.96% | 1,500 |
| Oct 28, 2025 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 200 |
| Oct 27, 2025 | 1,436.00 | 1,455.00 | 1,436.00 | 1,455.00 | 1,455.00 | 1.39% | 1,000 |
| Oct 24, 2025 | 1,449.00 | 1,458.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.21% | 1,400 |
| Oct 23, 2025 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.07% | 400 |
| Oct 22, 2025 | 1,446.00 | 1,446.00 | 1,431.00 | 1,437.00 | 1,437.00 | -0.62% | 700 |
| Oct 21, 2025 | 1,451.00 | 1,460.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1.26% | 4,400 |
| Oct 20, 2025 | 1,439.00 | 1,439.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.99% | 1,300 |
| Oct 17, 2025 | 1,413.00 | 1,414.00 | 1,371.00 | 1,414.00 | 1,414.00 | - | 2,700 |
| Oct 16, 2025 | 1,403.00 | 1,418.00 | 1,403.00 | 1,414.00 | 1,414.00 | 0.71% | 1,500 |
| Oct 15, 2025 | 1,389.00 | 1,404.00 | 1,380.00 | 1,404.00 | 1,404.00 | 1.23% | 1,500 |
| Oct 14, 2025 | 1,401.00 | 1,415.00 | 1,380.00 | 1,387.00 | 1,387.00 | -3.75% | 3,200 |
| Oct 10, 2025 | 1,454.00 | 1,454.00 | 1,441.00 | 1,441.00 | 1,441.00 | 0.35% | 700 |
| Oct 9, 2025 | 1,446.00 | 1,446.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.42% | 800 |
| Oct 8, 2025 | 1,442.00 | 1,442.00 | 1,440.00 | 1,442.00 | 1,442.00 | -0.89% | 900 |