Tradia Corporation (TYO:9365)
Japan
· Delayed Price · Currency is JPY 1,518.00
-12.00 (-0.78%)
Apr 28, 2026, 3:30 PM JST
Tradia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,505.00 | 1,518.00 | 1,505.00 | 1,518.00 | 1,518.00 | -0.78% | 400 |
| Apr 27, 2026 | 1,536.00 | 1,536.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.35% | 200 |
| Apr 24, 2026 | 1,550.00 | 1,551.00 | 1,550.00 | 1,551.00 | 1,551.00 | 0.85% | 800 |
| Apr 23, 2026 | 1,561.00 | 1,561.00 | 1,538.00 | 1,538.00 | 1,538.00 | -1.54% | 600 |
| Apr 22, 2026 | 1,590.00 | 1,590.00 | 1,541.00 | 1,562.00 | 1,562.00 | -0.95% | 1,100 |
| Apr 21, 2026 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | - | 100 |
| Apr 20, 2026 | 1,551.00 | 1,587.00 | 1,551.00 | 1,577.00 | 1,577.00 | -0.57% | 600 |
| Apr 17, 2026 | 1,546.00 | 1,586.00 | 1,546.00 | 1,586.00 | 1,586.00 | 1.86% | 200 |
| Apr 14, 2026 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | -2.50% | 100 |
| Apr 10, 2026 | 1,575.00 | 1,598.00 | 1,575.00 | 1,597.00 | 1,597.00 | 4.04% | 700 |
| Apr 9, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.07% | 200 |
| Apr 8, 2026 | 1,533.00 | 1,535.00 | 1,533.00 | 1,534.00 | 1,534.00 | 0.13% | 500 |
| Apr 7, 2026 | 1,570.00 | 1,570.00 | 1,530.00 | 1,532.00 | 1,532.00 | -2.54% | 1,200 |
| Apr 6, 2026 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.32% | 100 |
| Apr 3, 2026 | 1,528.00 | 1,567.00 | 1,528.00 | 1,567.00 | 1,567.00 | 2.55% | 400 |
| Apr 1, 2026 | 1,543.00 | 1,543.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.13% | 200 |
| Mar 31, 2026 | 1,527.00 | 1,527.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.72% | 2,800 |
| Mar 30, 2026 | 1,548.00 | 1,548.00 | 1,534.00 | 1,537.00 | 1,537.00 | -3.82% | 2,900 |
| Mar 27, 2026 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,548.00 | -0.06% | 200 |
| Mar 25, 2026 | 1,601.00 | 1,601.00 | 1,585.00 | 1,599.00 | 1,548.97 | 2.43% | 1,700 |
| Mar 24, 2026 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,512.16 | 1.96% | 100 |
| Mar 23, 2026 | 1,579.00 | 1,579.00 | 1,531.00 | 1,531.00 | 1,483.10 | -3.71% | 1,100 |
| Mar 19, 2026 | 1,592.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,540.25 | -0.25% | 400 |
| Mar 18, 2026 | 1,587.00 | 1,594.00 | 1,587.00 | 1,594.00 | 1,544.13 | 0.44% | 600 |
| Mar 17, 2026 | 1,587.00 | 1,591.00 | 1,587.00 | 1,587.00 | 1,537.34 | 0.06% | 500 |
| Mar 16, 2026 | 1,585.00 | 1,609.00 | 1,585.00 | 1,586.00 | 1,536.38 | 0.06% | 600 |
| Mar 13, 2026 | 1,604.00 | 1,604.00 | 1,585.00 | 1,585.00 | 1,535.41 | -1.18% | 600 |
| Mar 12, 2026 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,553.81 | -0.37% | 300 |
| Mar 11, 2026 | 1,621.00 | 1,621.00 | 1,603.00 | 1,610.00 | 1,559.62 | -1.11% | 600 |
| Mar 10, 2026 | 1,631.00 | 1,631.00 | 1,611.00 | 1,628.00 | 1,577.06 | 1.75% | 700 |
| Mar 9, 2026 | 1,612.00 | 1,612.00 | 1,600.00 | 1,600.00 | 1,549.94 | -1.54% | 500 |
| Mar 6, 2026 | 1,605.00 | 1,628.00 | 1,605.00 | 1,625.00 | 1,574.16 | -1.22% | 1,200 |
| Mar 5, 2026 | 1,586.00 | 1,650.00 | 1,586.00 | 1,645.00 | 1,593.53 | 4.05% | 3,600 |
| Mar 4, 2026 | 1,607.00 | 1,627.00 | 1,580.00 | 1,581.00 | 1,531.53 | -4.01% | 3,200 |
| Mar 3, 2026 | 1,641.00 | 1,649.00 | 1,595.00 | 1,647.00 | 1,595.47 | -0.84% | 3,800 |
| Mar 2, 2026 | 1,669.00 | 1,669.00 | 1,641.00 | 1,661.00 | 1,609.03 | -1.42% | 900 |
| Feb 27, 2026 | 1,689.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,632.28 | -0.18% | 2,400 |
| Feb 26, 2026 | 1,674.00 | 1,688.00 | 1,674.00 | 1,688.00 | 1,635.18 | - | 400 |
| Feb 25, 2026 | 1,666.00 | 1,690.00 | 1,666.00 | 1,688.00 | 1,635.18 | 1.81% | 2,100 |
| Feb 24, 2026 | 1,660.00 | 1,660.00 | 1,658.00 | 1,658.00 | 1,606.12 | -0.12% | 500 |
| Feb 20, 2026 | 1,669.00 | 1,700.00 | 1,652.00 | 1,660.00 | 1,608.06 | -0.30% | 1,800 |
| Feb 19, 2026 | 1,641.00 | 1,665.00 | 1,593.00 | 1,665.00 | 1,612.90 | 0.85% | 2,900 |
| Feb 18, 2026 | 1,672.00 | 1,672.00 | 1,651.00 | 1,651.00 | 1,599.34 | -1.14% | 300 |
| Feb 17, 2026 | 1,670.00 | 1,670.00 | 1,630.00 | 1,670.00 | 1,617.75 | 0.18% | 500 |
| Feb 16, 2026 | 1,673.00 | 1,673.00 | 1,644.00 | 1,667.00 | 1,614.84 | -1.36% | 1,100 |
| Feb 13, 2026 | 1,650.00 | 1,700.00 | 1,646.00 | 1,690.00 | 1,637.12 | 2.92% | 3,900 |
| Feb 12, 2026 | 1,625.00 | 1,642.00 | 1,613.00 | 1,642.00 | 1,590.62 | 1.05% | 800 |
| Feb 10, 2026 | 1,620.00 | 1,640.00 | 1,612.00 | 1,625.00 | 1,574.16 | -0.91% | 2,200 |
| Feb 9, 2026 | 1,626.00 | 1,640.00 | 1,626.00 | 1,640.00 | 1,588.69 | 1.42% | 700 |
| Feb 6, 2026 | 1,599.00 | 1,617.00 | 1,599.00 | 1,617.00 | 1,566.41 | 1.13% | 1,300 |
| Feb 5, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,548.97 | 1.59% | 100 |
| Feb 4, 2026 | 1,554.00 | 1,577.00 | 1,554.00 | 1,574.00 | 1,524.75 | 1.61% | 700 |
| Feb 3, 2026 | 1,600.00 | 1,600.00 | 1,549.00 | 1,549.00 | 1,500.53 | -3.13% | 1,000 |
| Feb 2, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,548.97 | - | 100 |
| Jan 30, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,548.97 | - | 100 |
| Jan 29, 2026 | 1,540.00 | 1,599.00 | 1,540.00 | 1,599.00 | 1,548.97 | 1.72% | 900 |
| Jan 28, 2026 | 1,537.00 | 1,572.00 | 1,537.00 | 1,572.00 | 1,522.81 | 1.22% | 200 |
| Jan 27, 2026 | 1,541.00 | 1,564.00 | 1,541.00 | 1,553.00 | 1,504.41 | -0.70% | 2,600 |
| Jan 26, 2026 | 1,575.00 | 1,590.00 | 1,564.00 | 1,564.00 | 1,515.06 | -1.51% | 1,300 |
| Jan 23, 2026 | 1,597.00 | 1,597.00 | 1,579.00 | 1,588.00 | 1,538.31 | 0.25% | 1,300 |
| Jan 22, 2026 | 1,599.00 | 1,599.00 | 1,575.00 | 1,584.00 | 1,534.44 | -0.38% | 1,000 |
| Jan 21, 2026 | 1,590.00 | 1,590.00 | 1,588.00 | 1,590.00 | 1,540.25 | 0.06% | 500 |
| Jan 20, 2026 | 1,579.00 | 1,600.00 | 1,579.00 | 1,589.00 | 1,539.28 | 0.63% | 1,100 |
| Jan 19, 2026 | 1,574.00 | 1,579.00 | 1,567.00 | 1,579.00 | 1,529.59 | 0.38% | 800 |
| Jan 16, 2026 | 1,575.00 | 1,590.00 | 1,572.00 | 1,573.00 | 1,523.78 | -1.56% | 1,400 |
| Jan 15, 2026 | 1,574.00 | 1,598.00 | 1,570.00 | 1,598.00 | 1,548.00 | 1.08% | 4,000 |
| Jan 14, 2026 | 1,554.00 | 1,586.00 | 1,554.00 | 1,581.00 | 1,531.53 | 1.48% | 1,000 |
| Jan 13, 2026 | 1,583.00 | 1,590.00 | 1,558.00 | 1,558.00 | 1,509.25 | 0.97% | 1,900 |
| Jan 9, 2026 | 1,542.00 | 1,543.00 | 1,542.00 | 1,543.00 | 1,494.72 | 0.06% | 400 |
| Jan 8, 2026 | 1,556.00 | 1,556.00 | 1,542.00 | 1,542.00 | 1,493.75 | -0.90% | 300 |
| Jan 7, 2026 | 1,558.00 | 1,558.00 | 1,531.00 | 1,556.00 | 1,507.31 | -0.13% | 1,100 |
| Jan 6, 2026 | 1,533.00 | 1,558.00 | 1,529.00 | 1,558.00 | 1,509.25 | 2.84% | 2,400 |
| Jan 5, 2026 | 1,497.00 | 1,515.00 | 1,497.00 | 1,515.00 | 1,467.60 | 0.80% | 200 |
| Dec 30, 2025 | 1,549.00 | 1,549.00 | 1,500.00 | 1,503.00 | 1,455.97 | -1.12% | 1,300 |
| Dec 29, 2025 | 1,546.00 | 1,546.00 | 1,520.00 | 1,520.00 | 1,472.44 | -0.78% | 2,500 |
| Dec 26, 2025 | 1,522.00 | 1,533.00 | 1,522.00 | 1,532.00 | 1,484.07 | - | 300 |
| Dec 25, 2025 | 1,510.00 | 1,544.00 | 1,507.00 | 1,532.00 | 1,484.07 | 1.52% | 3,900 |
| Dec 24, 2025 | 1,506.00 | 1,527.00 | 1,504.00 | 1,509.00 | 1,461.78 | 0.20% | 1,800 |
| Dec 23, 2025 | 1,522.00 | 1,522.00 | 1,506.00 | 1,506.00 | 1,458.88 | - | 400 |
| Dec 22, 2025 | 1,550.00 | 1,550.00 | 1,479.00 | 1,506.00 | 1,458.88 | -1.76% | 3,500 |
| Dec 19, 2025 | 1,550.00 | 1,550.00 | 1,515.00 | 1,533.00 | 1,485.03 | -0.97% | 700 |
| Dec 18, 2025 | 1,582.00 | 1,582.00 | 1,512.00 | 1,548.00 | 1,499.56 | 0.39% | 1,400 |
| Dec 17, 2025 | 1,580.00 | 1,580.00 | 1,540.00 | 1,542.00 | 1,493.75 | -0.77% | 800 |
| Dec 16, 2025 | 1,514.00 | 1,554.00 | 1,514.00 | 1,554.00 | 1,505.38 | - | 800 |
| Dec 15, 2025 | 1,567.00 | 1,588.00 | 1,551.00 | 1,554.00 | 1,505.38 | -0.70% | 1,500 |
| Dec 12, 2025 | 1,543.00 | 1,570.00 | 1,515.00 | 1,565.00 | 1,516.03 | 0.97% | 2,100 |
| Dec 11, 2025 | 1,565.00 | 1,576.00 | 1,550.00 | 1,550.00 | 1,501.50 | -0.45% | 500 |
| Dec 10, 2025 | 1,548.00 | 1,573.00 | 1,503.00 | 1,557.00 | 1,508.28 | 0.58% | 3,100 |
| Dec 9, 2025 | 1,476.00 | 1,548.00 | 1,475.00 | 1,548.00 | 1,499.56 | 4.88% | 1,200 |
| Dec 8, 2025 | 1,484.00 | 1,498.00 | 1,473.00 | 1,476.00 | 1,429.82 | -0.87% | 800 |
| Dec 5, 2025 | 1,465.00 | 1,489.00 | 1,465.00 | 1,489.00 | 1,442.41 | 1.57% | 900 |
| Dec 4, 2025 | 1,465.00 | 1,467.00 | 1,465.00 | 1,466.00 | 1,420.13 | 0.07% | 600 |
| Dec 3, 2025 | 1,484.00 | 1,484.00 | 1,465.00 | 1,465.00 | 1,419.16 | -1.28% | 300 |
| Dec 2, 2025 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,437.57 | 0.68% | 200 |
| Dec 1, 2025 | 1,484.00 | 1,508.00 | 1,472.00 | 1,474.00 | 1,427.88 | -0.34% | 1,900 |
| Nov 28, 2025 | 1,456.00 | 1,479.00 | 1,455.00 | 1,479.00 | 1,432.72 | 0.41% | 2,000 |
| Nov 27, 2025 | 1,465.00 | 1,480.00 | 1,464.00 | 1,473.00 | 1,426.91 | 1.24% | 4,100 |
| Nov 26, 2025 | 1,459.00 | 1,459.00 | 1,455.00 | 1,455.00 | 1,409.47 | -0.41% | 1,600 |
| Nov 25, 2025 | 1,462.00 | 1,465.00 | 1,455.00 | 1,461.00 | 1,415.29 | -0.07% | 2,400 |
| Nov 21, 2025 | 1,454.00 | 1,462.00 | 1,451.00 | 1,462.00 | 1,416.26 | 0.14% | 800 |