T.RAD Co., Ltd. 7236
TSE · Japan · Producer Manufacturing
¥1,466.00-20.00 (-1.35%)
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 | ¥1,466.00 | -1.35% | ¥1,478.00 | ¥1,490.00 | ¥1,459.00 | 183.60K |
| 2026-10-01 | ¥1,486.00 | -0.47% | ¥1,493.00 | ¥1,493.00 | ¥1,471.00 | 188.00K |
| 2026-09-30 | ¥1,493.00 | +2.26% | ¥1,465.00 | ¥1,493.00 | ¥1,453.00 | 266.10K |
| 2026-09-29 | ¥1,460.00 | -3.18% | ¥1,477.00 | ¥1,480.00 | ¥1,452.00 | 387.20K |
| 2026-09-28 | ¥1,508.00 | -2.33% | ¥1,550.00 | ¥1,550.00 | ¥1,508.00 | 680.70K |
| 2026-09-25 | ¥1,544.00 | +2.59% | ¥1,522.00 | ¥1,545.00 | ¥1,510.00 | 484.30K |
| 2026-09-24 | ¥1,505.00 | +1.14% | ¥1,500.00 | ¥1,505.00 | ¥1,491.00 | 295.20K |
| 2026-09-18 | ¥1,488.00 | -1.13% | ¥1,507.00 | ¥1,516.00 | ¥1,479.00 | 351.30K |
| 2026-09-17 | ¥1,505.00 | +1.69% | ¥1,497.00 | ¥1,521.00 | ¥1,490.00 | 370.50K |
| 2026-09-16 | ¥1,480.00 | +0.89% | ¥1,470.00 | ¥1,499.00 | ¥1,469.00 | 203.70K |
| 2026-09-15 | ¥1,467.00 | +1.52% | ¥1,445.00 | ¥1,468.00 | ¥1,438.00 | 154.70K |
| 2026-09-14 | ¥1,445.00 | +0.07% | ¥1,420.00 | ¥1,453.00 | ¥1,413.00 | 206.50K |
| 2026-09-11 | ¥1,444.00 | -0.69% | ¥1,424.00 | ¥1,445.00 | ¥1,418.00 | 359.10K |
| 2026-09-10 | ¥1,454.00 | -0.48% | ¥1,454.00 | ¥1,461.00 | ¥1,439.00 | 284.60K |
| 2026-09-09 | ¥1,461.00 | -0.61% | ¥1,468.00 | ¥1,487.00 | ¥1,455.00 | 337.70K |
| 2026-09-08 | ¥1,470.00 | -4.79% | ¥1,528.00 | ¥1,531.00 | ¥1,470.00 | 605.40K |
| 2026-09-07 | ¥1,544.00 | +2.18% | ¥1,531.00 | ¥1,549.00 | ¥1,522.00 | 253.90K |
| 2026-09-04 | ¥1,511.00 | -1.05% | ¥1,527.00 | ¥1,533.00 | ¥1,505.00 | 252.30K |
| 2026-09-03 | ¥1,527.00 | 0.00% | ¥1,549.00 | ¥1,549.00 | ¥1,519.00 | 224.60K |
| 2026-09-02 | ¥1,527.00 | -2.92% | ¥1,554.00 | ¥1,560.00 | ¥1,527.00 | 332.70K |
| 2026-09-01 | ¥1,573.00 | -0.94% | ¥1,587.00 | ¥1,596.00 | ¥1,572.00 | 142.00K |
| 2026-08-31 | ¥1,588.00 | +2.45% | ¥1,549.00 | ¥1,589.00 | ¥1,539.00 | 324.60K |
| 2026-08-28 | ¥1,550.00 | -0.90% | ¥1,561.00 | ¥1,581.00 | ¥1,550.00 | 192.50K |
| 2026-08-27 | ¥1,564.00 | -2.13% | ¥1,598.00 | ¥1,605.00 | ¥1,560.00 | 223.70K |
| 2026-08-26 | ¥1,598.00 | +2.44% | ¥1,566.00 | ¥1,604.00 | ¥1,566.00 | 316.10K |
| 2026-08-25 | ¥1,560.00 | +0.71% | ¥1,530.00 | ¥1,560.00 | ¥1,522.00 | 210.40K |
| 2026-08-24 | ¥1,549.00 | -0.71% | ¥1,559.00 | ¥1,565.00 | ¥1,542.00 | 232.10K |
| 2026-08-21 | ¥1,560.00 | +2.03% | ¥1,519.00 | ¥1,564.00 | ¥1,519.00 | 200.80K |
| 2026-08-20 | ¥1,529.00 | +1.80% | ¥1,513.00 | ¥1,530.00 | ¥1,500.00 | 259.20K |
| 2026-08-19 | ¥1,502.00 | -5.00% | ¥1,550.00 | ¥1,550.00 | ¥1,489.00 | 569.40K |
| 2026-08-18 | ¥1,581.00 | +0.96% | ¥1,588.00 | ¥1,611.00 | ¥1,561.00 | 275.70K |
| 2026-08-17 | ¥1,566.00 | -1.20% | ¥1,580.00 | ¥1,584.00 | ¥1,554.00 | 240.90K |
| 2026-08-14 | ¥1,585.00 | +3.26% | ¥1,536.00 | ¥1,588.00 | ¥1,530.00 | 266.40K |
| 2026-08-13 | ¥1,535.00 | -1.10% | ¥1,570.00 | ¥1,577.00 | ¥1,532.00 | 281.40K |
| 2026-08-12 | ¥1,552.00 | +2.17% | ¥1,536.00 | ¥1,552.00 | ¥1,505.00 | 216.40K |
| 2026-08-10 | ¥1,519.00 | -0.46% | ¥1,538.00 | ¥1,542.00 | ¥1,517.00 | 209.60K |
| 2026-08-07 | ¥1,526.00 | -0.72% | ¥1,540.00 | ¥1,550.00 | ¥1,515.00 | 254.30K |
| 2026-08-06 | ¥1,537.00 | +0.52% | ¥1,515.00 | ¥1,562.00 | ¥1,504.00 | 455.90K |
| 2026-08-05 | ¥1,529.00 | +5.30% | ¥1,465.00 | ¥1,535.00 | ¥1,465.00 | 651.30K |
| 2026-08-04 | ¥1,452.00 | -4.79% | ¥1,455.00 | ¥1,486.00 | ¥1,421.00 | 1.25M |
| 2026-08-03 | ¥1,525.00 | +2.83% | ¥1,496.00 | ¥1,525.00 | ¥1,434.00 | 944.20K |
| 2026-07-31 | ¥1,483.00 | +0.54% | ¥1,494.00 | ¥1,500.00 | ¥1,446.00 | 264.10K |
| 2026-07-30 | ¥1,475.00 | +0.55% | ¥1,467.00 | ¥1,489.00 | ¥1,450.00 | 320.90K |
| 2026-07-29 | ¥1,467.00 | -0.95% | ¥1,487.00 | ¥1,488.00 | ¥1,439.00 | 476.70K |
| 2026-07-28 | ¥1,481.00 | -3.83% | ¥1,525.00 | ¥1,538.00 | ¥1,473.00 | 352.80K |
| 2026-07-27 | ¥1,540.00 | +2.53% | ¥1,516.00 | ¥1,545.00 | ¥1,503.00 | 173.90K |
| 2026-07-24 | ¥1,502.00 | -1.25% | ¥1,500.00 | ¥1,510.00 | ¥1,489.00 | 157.10K |
| 2026-07-23 | ¥1,521.00 | -0.20% | ¥1,524.00 | ¥1,537.00 | ¥1,508.00 | 118.20K |
| 2026-07-22 | ¥1,524.00 | -0.85% | ¥1,560.00 | ¥1,565.00 | ¥1,517.00 | 256.70K |
| 2026-07-21 | ¥1,537.00 | +3.71% | ¥1,488.00 | ¥1,544.00 | ¥1,480.00 | 311.60K |
| 2026-07-17 | ¥1,482.00 | -2.95% | ¥1,492.00 | ¥1,502.00 | ¥1,428.00 | 580.10K |
| 2026-07-16 | ¥1,527.00 | -0.20% | ¥1,534.00 | ¥1,544.00 | ¥1,514.00 | 134.90K |
| 2026-07-15 | ¥1,530.00 | +1.53% | ¥1,508.00 | ¥1,538.00 | ¥1,503.00 | 157.20K |
| 2026-07-14 | ¥1,507.00 | +2.66% | ¥1,463.00 | ¥1,511.00 | ¥1,446.00 | 263.40K |
| 2026-07-13 | ¥1,468.00 | -0.68% | ¥1,496.00 | ¥1,519.00 | ¥1,463.00 | 198.90K |
| 2026-07-10 | ¥1,478.00 | -0.54% | ¥1,500.00 | ¥1,525.00 | ¥1,478.00 | 239.40K |
| 2026-07-09 | ¥1,486.00 | +1.50% | ¥1,494.00 | ¥1,525.00 | ¥1,477.00 | 220.90K |
| 2026-07-08 | ¥1,464.00 | -3.17% | ¥1,505.00 | ¥1,520.00 | ¥1,455.00 | 368.30K |
| 2026-07-07 | ¥1,512.00 | -2.95% | ¥1,570.00 | ¥1,596.00 | ¥1,511.00 | 232.30K |
| 2026-07-06 | ¥1,558.00 | -0.06% | ¥1,519.00 | ¥1,571.00 | ¥1,517.00 | 192.70K |
| 2026-07-03 | ¥1,559.00 | +3.25% | ¥1,507.00 | ¥1,578.00 | ¥1,489.00 | 290.40K |
| 2026-07-02 | ¥1,510.00 | +2.03% | ¥1,491.00 | ¥1,550.00 | ¥1,480.00 | 284.80K |
| 2026-07-01 | ¥1,480.00 | +2.71% | ¥1,482.00 | ¥1,548.00 | ¥1,465.00 | 253.60K |
| 2026-06-30 | ¥1,441.00 | -2.77% | ¥1,480.00 | ¥1,480.00 | ¥1,430.00 | 302.40K |
| 2026-06-29 | ¥1,482.00 | -1.53% | ¥1,470.00 | ¥1,535.00 | ¥1,442.00 | 311.70K |
| 2026-06-26 | ¥1,505.00 | +1.90% | ¥1,477.00 | ¥1,517.00 | ¥1,467.00 | 217.00K |
| 2026-06-25 | ¥1,477.00 | +2.50% | ¥1,471.00 | ¥1,484.00 | ¥1,448.00 | 193.00K |
| 2026-06-24 | ¥1,441.00 | -1.17% | ¥1,458.00 | ¥1,480.00 | ¥1,419.00 | 304.00K |
| 2026-06-23 | ¥1,458.00 | -1.69% | ¥1,485.00 | ¥1,502.00 | ¥1,458.00 | 247.00K |
| 2026-06-22 | ¥1,483.00 | +3.85% | ¥1,450.00 | ¥1,505.00 | ¥1,430.00 | 319.00K |
| 2026-06-19 | ¥1,428.00 | +0.21% | ¥1,450.00 | ¥1,455.00 | ¥1,406.00 | 421.00K |
| 2026-06-18 | ¥1,425.00 | 0.00% | ¥1,428.00 | ¥1,458.00 | ¥1,422.00 | 213.00K |
| 2026-06-17 | ¥1,425.00 | +0.14% | ¥1,422.00 | ¥1,452.00 | ¥1,411.00 | 278.00K |
| 2026-06-16 | ¥1,423.00 | -1.18% | ¥1,443.00 | ¥1,443.00 | ¥1,420.00 | 202.00K |
| 2026-06-15 | ¥1,440.00 | +3.23% | ¥1,437.00 | ¥1,473.00 | ¥1,431.00 | 461.00K |
| 2026-06-12 | ¥1,395.00 | -1.27% | ¥1,429.00 | ¥1,434.00 | ¥1,385.00 | 270.00K |
| 2026-06-11 | ¥1,413.00 | -1.53% | ¥1,420.00 | ¥1,420.00 | ¥1,377.00 | 481.00K |
| 2026-06-10 | ¥1,435.00 | 0.00% | ¥1,431.00 | ¥1,463.00 | ¥1,415.00 | 411.00K |
| 2026-06-09 | ¥1,435.00 | +2.14% | ¥1,420.00 | ¥1,452.00 | ¥1,410.00 | 301.00K |
| 2026-06-08 | ¥1,405.00 | -2.16% | ¥1,399.00 | ¥1,418.00 | ¥1,381.00 | 440.00K |
| 2026-06-05 | ¥1,436.00 | +2.13% | ¥1,406.00 | ¥1,441.00 | ¥1,396.00 | 250.00K |
| 2026-06-04 | ¥1,406.00 | -2.50% | ¥1,425.00 | ¥1,430.00 | ¥1,396.00 | 435.00K |
| 2026-06-03 | ¥1,442.00 | -3.74% | ¥1,500.00 | ¥1,516.00 | ¥1,442.00 | 411.00K |
| 2026-06-02 | ¥1,498.00 | -2.22% | ¥1,518.00 | ¥1,518.00 | ¥1,453.00 | 459.00K |
| 2026-06-01 | ¥1,532.00 | +3.10% | ¥1,490.00 | ¥1,566.00 | ¥1,480.00 | 430.00K |
| 2026-05-29 | ¥1,486.00 | +0.07% | ¥1,485.00 | ¥1,524.00 | ¥1,480.00 | 316.00K |
| 2026-05-28 | ¥1,485.00 | -0.74% | ¥1,470.00 | ¥1,491.00 | ¥1,440.00 | 487.00K |
| 2026-05-27 | ¥1,496.00 | -1.77% | ¥1,521.00 | ¥1,540.00 | ¥1,496.00 | 425.00K |
| 2026-05-26 | ¥1,523.00 | -1.36% | ¥1,584.00 | ¥1,584.00 | ¥1,495.00 | 812.00K |
| 2026-05-25 | ¥1,544.00 | +4.75% | ¥1,496.00 | ¥1,581.00 | ¥1,488.00 | 713.00K |