Nippon RAD Inc. 4736
TSE · Japan · Technology Services
¥612.00+32.00 (+5.52%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥612.00 | +5.52% | ¥590.00 | ¥618.00 | ¥589.00 | 12.90K |
| 2026-10-01 | ¥580.00 | -0.34% | ¥581.00 | ¥582.00 | ¥579.00 | 2.20K |
| 2026-09-30 | ¥582.00 | -0.51% | ¥583.00 | ¥583.00 | ¥579.00 | 1.90K |
| 2026-09-29 | ¥585.00 | -0.85% | ¥592.00 | ¥592.00 | ¥585.00 | 1.20K |
| 2026-09-28 | ¥590.00 | +0.17% | ¥589.00 | ¥593.00 | ¥589.00 | 2.20K |
| 2026-09-25 | ¥589.00 | +2.26% | ¥578.00 | ¥589.00 | ¥578.00 | 3.50K |
| 2026-09-24 | ¥576.00 | -1.37% | ¥582.00 | ¥585.00 | ¥576.00 | 3.60K |
| 2026-09-18 | ¥584.00 | 0.00% | ¥582.00 | ¥584.00 | ¥582.00 | 500 |
| 2026-09-17 | ¥584.00 | -0.51% | ¥585.00 | ¥587.00 | ¥584.00 | 2.10K |
| 2026-09-16 | ¥587.00 | -0.51% | ¥587.00 | ¥587.00 | ¥586.00 | 600 |
| 2026-09-15 | ¥590.00 | +1.72% | ¥580.00 | ¥592.00 | ¥580.00 | 3.80K |
| 2026-09-14 | ¥580.00 | -0.68% | ¥583.00 | ¥583.00 | ¥578.00 | 3.40K |
| 2026-09-11 | ¥584.00 | +0.17% | ¥583.00 | ¥584.00 | ¥581.00 | 1.40K |
| 2026-09-10 | ¥583.00 | -0.17% | ¥583.00 | ¥583.00 | ¥583.00 | 500 |
| 2026-09-09 | ¥584.00 | +0.86% | ¥585.00 | ¥588.00 | ¥584.00 | 2.10K |
| 2026-09-08 | ¥579.00 | -0.52% | ¥581.00 | ¥581.00 | ¥573.00 | 2.90K |
| 2026-09-07 | ¥582.00 | +0.34% | ¥581.00 | ¥583.00 | ¥578.00 | 1.60K |
| 2026-09-04 | ¥580.00 | 0.00% | ¥580.00 | ¥582.00 | ¥580.00 | 1.00K |
| 2026-09-03 | ¥580.00 | -0.17% | ¥586.00 | ¥586.00 | ¥580.00 | 1.80K |
| 2026-09-02 | ¥581.00 | -1.86% | ¥590.00 | ¥590.00 | ¥580.00 | 6.70K |
| 2026-09-01 | ¥592.00 | +0.17% | ¥593.00 | ¥595.00 | ¥591.00 | 1.20K |
| 2026-08-31 | ¥591.00 | 0.00% | ¥587.00 | ¥591.00 | ¥586.00 | 2.60K |
| 2026-08-28 | ¥591.00 | +1.03% | ¥588.00 | ¥593.00 | ¥588.00 | 3.20K |
| 2026-08-27 | ¥585.00 | -0.34% | ¥589.00 | ¥589.00 | ¥585.00 | 700 |
| 2026-08-26 | ¥587.00 | +0.17% | ¥586.00 | ¥589.00 | ¥586.00 | 2.30K |
| 2026-08-25 | ¥586.00 | 0.00% | ¥587.00 | ¥590.00 | ¥586.00 | 3.30K |
| 2026-08-24 | ¥586.00 | -0.17% | ¥591.00 | ¥591.00 | ¥583.00 | 1.60K |
| 2026-08-21 | ¥587.00 | -0.34% | ¥586.00 | ¥588.00 | ¥586.00 | 800 |
| 2026-08-20 | ¥589.00 | +0.68% | ¥585.00 | ¥589.00 | ¥585.00 | 1.60K |
| 2026-08-19 | ¥585.00 | -2.01% | ¥587.00 | ¥587.00 | ¥585.00 | 2.20K |
| 2026-08-18 | ¥597.00 | +1.36% | ¥587.00 | ¥597.00 | ¥583.00 | 4.30K |
| 2026-08-17 | ¥589.00 | -0.17% | ¥590.00 | ¥593.00 | ¥585.00 | 2.50K |
| 2026-08-14 | ¥590.00 | +0.34% | ¥590.00 | ¥590.00 | ¥590.00 | 100 |
| 2026-08-13 | ¥588.00 | +1.55% | ¥580.00 | ¥595.00 | ¥580.00 | 3.60K |
| 2026-08-12 | ¥579.00 | -2.69% | ¥588.00 | ¥588.00 | ¥579.00 | 4.50K |
| 2026-08-10 | ¥595.00 | +2.76% | ¥574.00 | ¥595.00 | ¥570.00 | 11.20K |
| 2026-08-07 | ¥579.00 | -2.20% | ¥594.00 | ¥594.00 | ¥575.00 | 7.20K |
| 2026-08-06 | ¥592.00 | -0.67% | ¥595.00 | ¥595.00 | ¥588.00 | 1.80K |
| 2026-08-05 | ¥596.00 | +0.34% | ¥588.00 | ¥600.00 | ¥588.00 | 10.20K |
| 2026-08-04 | ¥594.00 | -6.90% | ¥588.00 | ¥595.00 | ¥577.00 | 28.20K |
| 2026-08-03 | ¥638.00 | +0.47% | ¥628.00 | ¥638.00 | ¥600.00 | 18.40K |
| 2026-07-31 | ¥635.00 | +6.01% | ¥594.00 | ¥640.00 | ¥593.00 | 10.30K |
| 2026-07-30 | ¥599.00 | +2.39% | ¥581.00 | ¥599.00 | ¥578.00 | 3.00K |
| 2026-07-29 | ¥585.00 | +0.52% | ¥582.00 | ¥585.00 | ¥579.00 | 8.30K |
| 2026-07-28 | ¥582.00 | -1.85% | ¥592.00 | ¥592.00 | ¥581.00 | 3.80K |
| 2026-07-27 | ¥593.00 | -0.17% | ¥594.00 | ¥594.00 | ¥590.00 | 1.50K |
| 2026-07-24 | ¥594.00 | 0.00% | ¥594.00 | ¥596.00 | ¥594.00 | 1.70K |
| 2026-07-23 | ¥594.00 | +0.68% | ¥592.00 | ¥594.00 | ¥591.00 | 1.10K |
| 2026-07-22 | ¥590.00 | -1.50% | ¥595.00 | ¥595.00 | ¥590.00 | 2.00K |
| 2026-07-21 | ¥599.00 | +5.46% | ¥575.00 | ¥599.00 | ¥570.00 | 6.00K |
| 2026-07-17 | ¥568.00 | -2.57% | ¥582.00 | ¥588.00 | ¥567.00 | 12.20K |
| 2026-07-16 | ¥583.00 | -2.02% | ¥592.00 | ¥594.00 | ¥583.00 | 1.40K |
| 2026-07-15 | ¥595.00 | +0.85% | ¥594.00 | ¥598.00 | ¥587.00 | 2.80K |
| 2026-07-14 | ¥590.00 | +2.08% | ¥580.00 | ¥599.00 | ¥580.00 | 5.90K |
| 2026-07-13 | ¥578.00 | -2.36% | ¥593.00 | ¥598.00 | ¥576.00 | 23.70K |
| 2026-07-10 | ¥592.00 | +0.17% | ¥593.00 | ¥599.00 | ¥591.00 | 3.30K |
| 2026-07-09 | ¥591.00 | -0.17% | ¥596.00 | ¥596.00 | ¥591.00 | 1.60K |
| 2026-07-08 | ¥592.00 | -0.67% | ¥604.00 | ¥604.00 | ¥590.00 | 3.60K |
| 2026-07-07 | ¥596.00 | -0.33% | ¥596.00 | ¥598.00 | ¥591.00 | 6.40K |
| 2026-07-06 | ¥598.00 | -1.16% | ¥604.00 | ¥605.00 | ¥597.00 | 3.00K |
| 2026-07-03 | ¥605.00 | 0.00% | ¥598.00 | ¥607.00 | ¥598.00 | 2.70K |
| 2026-07-02 | ¥605.00 | +0.33% | ¥604.00 | ¥605.00 | ¥600.00 | 1.10K |
| 2026-07-01 | ¥603.00 | +0.17% | ¥602.00 | ¥603.00 | ¥597.00 | 1.90K |
| 2026-06-30 | ¥602.00 | +3.44% | ¥582.00 | ¥606.00 | ¥582.00 | 5.30K |
| 2026-06-29 | ¥582.00 | -4.12% | ¥577.00 | ¥592.00 | ¥574.00 | 10.10K |
| 2026-06-26 | ¥607.00 | -1.78% | ¥618.00 | ¥618.00 | ¥598.00 | 8.60K |
| 2026-06-25 | ¥618.00 | +1.31% | ¥620.00 | ¥625.00 | ¥610.00 | 8.80K |
| 2026-06-24 | ¥610.00 | +3.74% | ¥588.00 | ¥616.00 | ¥588.00 | 10.40K |
| 2026-06-23 | ¥588.00 | -1.34% | ¥605.00 | ¥617.00 | ¥585.00 | 13.10K |
| 2026-06-22 | ¥596.00 | +2.41% | ¥582.00 | ¥600.00 | ¥582.00 | 4.20K |
| 2026-06-19 | ¥582.00 | -1.02% | ¥586.00 | ¥595.00 | ¥582.00 | 6.30K |
| 2026-06-18 | ¥588.00 | -1.18% | ¥591.00 | ¥598.00 | ¥571.00 | 8.70K |
| 2026-06-17 | ¥595.00 | -0.50% | ¥590.00 | ¥604.00 | ¥590.00 | 9.40K |
| 2026-06-16 | ¥598.00 | +4.36% | ¥565.00 | ¥605.00 | ¥565.00 | 20.00K |
| 2026-06-15 | ¥573.00 | -0.17% | ¥582.00 | ¥582.00 | ¥561.00 | 21.90K |
| 2026-06-12 | ¥574.00 | +0.53% | ¥578.00 | ¥578.00 | ¥568.00 | 7.10K |
| 2026-06-11 | ¥571.00 | +1.78% | ¥553.00 | ¥573.00 | ¥552.00 | 10.20K |
| 2026-06-10 | ¥561.00 | -0.88% | ¥562.00 | ¥562.00 | ¥550.00 | 14.30K |
| 2026-06-09 | ¥566.00 | -1.39% | ¥573.00 | ¥574.00 | ¥560.00 | 9.10K |
| 2026-06-08 | ¥574.00 | -6.97% | ¥598.00 | ¥608.00 | ¥560.00 | 48.20K |
| 2026-06-05 | ¥617.00 | +4.05% | ¥602.00 | ¥617.00 | ¥601.00 | 25.40K |
| 2026-06-04 | ¥593.00 | 0.00% | ¥583.00 | ¥600.00 | ¥575.00 | 21.90K |
| 2026-06-03 | ¥593.00 | +3.49% | ¥574.00 | ¥607.00 | ¥570.00 | 18.10K |
| 2026-06-02 | ¥573.00 | -1.72% | ¥582.00 | ¥586.00 | ¥555.00 | 29.30K |
| 2026-06-01 | ¥583.00 | -7.46% | ¥610.00 | ¥620.00 | ¥583.00 | 45.60K |
| 2026-05-29 | ¥630.00 | +9.38% | ¥586.00 | ¥646.00 | ¥583.00 | 75.20K |
| 2026-05-28 | ¥576.00 | -1.37% | ¥584.00 | ¥584.00 | ¥568.00 | 12.30K |
| 2026-05-27 | ¥584.00 | -7.89% | ¥639.00 | ¥640.00 | ¥584.00 | 47.60K |
| 2026-05-26 | ¥634.00 | +2.09% | ¥624.00 | ¥634.00 | ¥618.00 | 29.00K |
| 2026-05-25 | ¥621.00 | +6.70% | ¥632.00 | ¥648.00 | ¥618.00 | 74.90K |