Tokyo - Delayed Quote JPY

T.RAD Co., Ltd. (7236.T)

Compare
3,555.00
+65.00
+(1.86%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20253,500.003,555.003,500.003,555.003,555.006,100
Jan 24, 20253,425.003,500.003,425.003,490.003,490.0015,300
Jan 23, 20253,450.003,460.003,410.003,425.003,425.007,900
Jan 22, 20253,465.003,470.003,440.003,450.003,450.003,700
Jan 21, 20253,455.003,475.003,435.003,445.003,445.005,000
Jan 20, 20253,440.003,510.003,440.003,470.003,470.005,600
Jan 17, 20253,460.003,460.003,415.003,435.003,435.0012,100
Jan 16, 20253,510.003,510.003,460.003,475.003,475.009,400
Jan 15, 20253,525.003,535.003,510.003,515.003,515.004,200
Jan 14, 20253,580.003,600.003,515.003,525.003,525.009,600
Jan 10, 20253,595.003,635.003,580.003,580.003,580.0013,500
Jan 9, 20253,685.003,700.003,600.003,625.003,625.009,900
Jan 8, 20253,710.003,720.003,655.003,665.003,665.005,000
Jan 7, 20253,720.003,750.003,690.003,710.003,710.007,400
Jan 6, 20253,745.003,745.003,650.003,660.003,660.008,100
Dec 30, 20243,720.003,730.003,680.003,705.003,705.0012,500
Dec 27, 20243,655.003,675.003,650.003,675.003,675.009,000
Dec 26, 20243,600.003,670.003,600.003,665.003,665.0014,100
Dec 25, 20243,610.003,610.003,525.003,610.003,610.008,600
Dec 24, 20243,600.003,605.003,550.003,565.003,565.006,500
Dec 23, 20243,540.003,660.003,540.003,610.003,610.0013,900
Dec 20, 20243,575.003,605.003,525.003,540.003,540.009,000
Dec 19, 20243,495.003,585.003,480.003,565.003,565.005,300
Dec 18, 20243,545.003,565.003,545.003,565.003,565.001,200
Dec 17, 20243,585.003,625.003,560.003,590.003,590.0011,000
Dec 16, 20243,590.003,655.003,590.003,590.003,590.0011,300
Dec 13, 20243,585.003,620.003,585.003,615.003,615.0010,800
Dec 12, 20243,560.003,640.003,560.003,585.003,585.0015,300
Dec 11, 20243,530.003,560.003,520.003,560.003,560.0010,900
Dec 10, 20243,525.003,550.003,490.003,515.003,515.0010,000
Dec 9, 20243,460.003,550.003,460.003,505.003,505.007,800
Dec 6, 20243,340.003,480.003,340.003,470.003,470.0014,100
Dec 5, 20243,395.003,440.003,390.003,410.003,410.009,400
Dec 4, 20243,395.003,395.003,355.003,380.003,380.004,300
Dec 3, 20243,400.003,425.003,365.003,400.003,400.008,100
Dec 2, 20243,415.003,430.003,400.003,400.003,400.006,800
Nov 29, 20243,460.003,460.003,430.003,430.003,430.001,900
Nov 28, 20243,450.003,475.003,435.003,460.003,460.006,900
Nov 27, 20243,470.003,485.003,415.003,450.003,450.009,200
Nov 26, 20243,465.003,470.003,415.003,470.003,470.006,800
Nov 25, 20243,505.003,505.003,465.003,465.003,465.005,400
Nov 22, 20243,425.003,470.003,425.003,465.003,465.001,800
Nov 21, 20243,485.003,490.003,430.003,435.003,435.008,200
Nov 20, 20243,495.003,520.003,450.003,455.003,455.003,900
Nov 19, 20243,570.003,575.003,485.003,485.003,485.005,500
Nov 18, 20243,485.003,560.003,485.003,505.003,505.007,000
Nov 15, 20243,515.003,545.003,485.003,490.003,490.0015,600
Nov 14, 20243,535.003,535.003,495.003,515.003,515.004,400
Nov 13, 20243,545.003,575.003,500.003,500.003,500.0021,800
Nov 12, 20243,560.003,595.003,540.003,540.003,540.009,500
Nov 11, 20243,560.003,565.003,480.003,500.003,500.0012,200
Nov 8, 20243,595.003,620.003,535.003,555.003,555.0025,500
Nov 7, 20243,500.003,610.003,500.003,600.003,600.0021,100
Nov 6, 20243,500.003,625.003,450.003,455.003,455.00109,700
Nov 5, 20243,265.003,300.003,255.003,255.003,255.0022,200
Nov 1, 20243,325.003,340.003,230.003,250.003,250.0021,900
Oct 31, 20243,350.003,420.003,335.003,365.003,365.0015,500
Oct 30, 20243,415.003,460.003,305.003,305.003,305.0045,300
Oct 29, 20243,430.003,440.003,385.003,415.003,415.0014,600
Oct 28, 20243,390.003,435.003,385.003,430.003,430.0016,000
Oct 25, 20243,385.003,385.003,315.003,335.003,335.0016,400
Oct 24, 20243,385.003,395.003,320.003,385.003,385.008,800
Oct 23, 20243,355.003,410.003,350.003,410.003,410.006,300
Oct 22, 20243,370.003,375.003,350.003,355.003,355.008,700
Oct 21, 20243,385.003,415.003,370.003,390.003,390.004,400
Oct 18, 20243,405.003,410.003,365.003,410.003,410.007,400
Oct 17, 20243,380.003,405.003,350.003,365.003,365.007,800
Oct 16, 20243,375.003,420.003,375.003,380.003,380.003,700
Oct 15, 20243,460.003,460.003,385.003,405.003,405.007,000
Oct 11, 20243,415.003,445.003,410.003,410.003,410.006,100
Oct 10, 20243,405.003,430.003,355.003,410.003,410.006,500
Oct 9, 20243,445.003,445.003,355.003,405.003,405.0016,300
Oct 8, 20243,455.003,455.003,390.003,395.003,395.0011,900
Oct 7, 20243,575.003,575.003,450.003,450.003,450.0011,600
Oct 4, 20243,505.003,505.003,450.003,470.003,470.004,900
Oct 3, 20243,510.003,515.003,440.003,450.003,450.0011,400
Oct 2, 20243,435.003,480.003,410.003,440.003,440.0010,600
Oct 1, 20243,465.003,495.003,445.003,480.003,480.009,600
Sep 30, 20243,495.003,505.003,405.003,410.003,410.0030,100
Sep 27, 2024 90.00 Dividend
Sep 27, 20243,655.003,655.003,545.003,620.003,620.0016,800
Sep 26, 20243,720.003,745.003,660.003,745.003,655.0018,400
Sep 25, 20243,715.003,720.003,660.003,690.003,601.328,100
Sep 24, 20243,775.003,785.003,680.003,705.003,615.9614,100
Sep 20, 20243,740.003,765.003,710.003,725.003,635.4817,500
Sep 19, 20243,650.003,720.003,640.003,680.003,591.5618,300
Sep 18, 20243,540.003,610.003,540.003,585.003,498.8413,500
Sep 17, 20243,505.003,565.003,445.003,520.003,435.4117,300
Sep 13, 20243,440.003,485.003,405.003,470.003,386.6117,800
Sep 12, 20243,520.003,545.003,445.003,465.003,381.7322,200
Sep 11, 20243,550.003,550.003,365.003,405.003,323.1725,800
Sep 10, 20243,630.003,660.003,530.003,550.003,464.6924,500
Sep 9, 20243,575.003,620.003,505.003,610.003,523.2419,900
Sep 6, 20243,740.003,755.003,605.003,650.003,562.2823,200
Sep 5, 20243,700.003,790.003,685.003,755.003,664.7618,600
Sep 4, 20243,735.003,790.003,690.003,700.003,611.0827,700
Sep 3, 20243,875.003,895.003,820.003,840.003,747.7215,500
Sep 2, 20243,840.003,870.003,810.003,840.003,747.7219,000
Aug 30, 20243,785.003,820.003,760.003,785.003,694.0414,200
Aug 29, 20243,720.003,790.003,715.003,785.003,694.0419,100
Aug 28, 20243,650.003,715.003,620.003,690.003,601.3212,500
Aug 27, 20243,595.003,675.003,595.003,650.003,562.2816,100
Aug 26, 20243,595.003,655.003,565.003,595.003,508.6019,300
Aug 23, 20243,555.003,610.003,530.003,605.003,518.3616,500
Aug 22, 20243,570.003,570.003,490.003,500.003,415.8912,300
Aug 21, 20243,475.003,545.003,470.003,505.003,420.7715,400
Aug 20, 20243,520.003,550.003,495.003,495.003,411.0116,900
Aug 19, 20243,475.003,585.003,450.003,450.003,367.0918,800
Aug 16, 20243,530.003,540.003,485.003,530.003,445.1718,300
Aug 15, 20243,430.003,525.003,385.003,455.003,371.9723,300
Aug 14, 20243,345.003,395.003,315.003,375.003,293.8933,600
Aug 13, 20243,335.003,360.003,260.003,325.003,245.0927,500
Aug 9, 20243,210.003,310.003,160.003,280.003,201.1727,800
Aug 8, 20243,100.003,205.003,030.003,100.003,025.5031,900
Aug 7, 20243,240.003,295.003,060.003,140.003,064.5439,100
Aug 6, 20243,020.003,170.003,020.003,170.003,093.8229,200
Aug 5, 20243,145.003,145.002,665.002,666.002,601.9356,400
Aug 2, 20243,550.003,555.003,365.003,365.003,284.1332,600
Aug 1, 20243,735.003,735.003,615.003,615.003,528.1216,500
Jul 31, 20243,670.003,740.003,660.003,730.003,640.3613,000
Jul 30, 20243,715.003,715.003,680.003,695.003,606.208,500
Jul 29, 20243,730.003,735.003,655.003,730.003,640.3622,600
Jul 26, 20243,655.003,675.003,610.003,610.003,523.2412,200
Jul 25, 20243,645.003,670.003,610.003,640.003,552.5219,000
Jul 24, 20243,715.003,740.003,670.003,680.003,591.5611,700
Jul 23, 20243,695.003,760.003,695.003,720.003,630.606,700
Jul 22, 20243,775.003,785.003,685.003,685.003,596.4414,600
Jul 19, 20243,785.003,785.003,725.003,745.003,655.009,700
Jul 18, 20243,795.003,835.003,790.003,795.003,703.809,100
Jul 17, 20243,825.003,875.003,795.003,855.003,762.3624,800
Jul 16, 20243,720.003,790.003,700.003,790.003,698.9225,000
Jul 12, 20243,655.003,700.003,650.003,675.003,586.6811,000
Jul 11, 20243,680.003,695.003,640.003,695.003,606.208,400
Jul 10, 20243,650.003,675.003,620.003,625.003,537.8816,600
Jul 9, 20243,680.003,680.003,605.003,645.003,557.4011,200
Jul 8, 20243,630.003,670.003,610.003,610.003,523.2414,900
Jul 5, 20243,705.003,710.003,635.003,645.003,557.4013,500
Jul 4, 20243,680.003,720.003,670.003,705.003,615.969,200
Jul 3, 20243,680.003,725.003,670.003,685.003,596.446,400
Jul 2, 20243,700.003,720.003,690.003,690.003,601.3211,000
Jul 1, 20243,740.003,750.003,695.003,710.003,620.8414,000
Jun 28, 20243,745.003,755.003,680.003,730.003,640.3610,700
Jun 27, 20243,665.003,730.003,665.003,730.003,640.3615,600
Jun 26, 20243,660.003,665.003,620.003,665.003,576.928,300
Jun 25, 20243,655.003,690.003,655.003,655.003,567.168,500
Jun 24, 20243,635.003,650.003,615.003,640.003,552.5212,300
Jun 21, 20243,615.003,670.003,610.003,610.003,523.2412,900
Jun 20, 20243,495.003,615.003,495.003,590.003,503.7236,600
Jun 19, 20243,535.003,560.003,470.003,500.003,415.8919,900
Jun 18, 20243,515.003,560.003,510.003,535.003,450.0514,100
Jun 17, 20243,550.003,550.003,465.003,465.003,381.7321,400
Jun 14, 20243,530.003,585.003,530.003,550.003,464.6918,800
Jun 13, 20243,570.003,570.003,510.003,510.003,425.6510,000
Jun 12, 20243,565.003,600.003,560.003,585.003,498.8410,500
Jun 11, 20243,570.003,600.003,555.003,575.003,489.0910,900
Jun 10, 20243,530.003,600.003,530.003,575.003,489.0915,600
Jun 7, 20243,510.003,555.003,505.003,535.003,450.0518,900
Jun 6, 20243,600.003,620.003,510.003,510.003,425.6514,400
Jun 5, 20243,620.003,620.003,555.003,555.003,469.5710,700
Jun 4, 20243,625.003,670.003,620.003,620.003,533.009,900
Jun 3, 20243,670.003,685.003,630.003,665.003,576.928,500
May 31, 20243,545.003,635.003,520.003,620.003,533.0015,700
May 30, 20243,525.003,560.003,505.003,560.003,474.4522,100
May 29, 20243,580.003,585.003,545.003,550.003,464.6915,100
May 28, 20243,615.003,620.003,580.003,580.003,493.9711,100
May 27, 20243,620.003,620.003,580.003,615.003,528.1212,100
May 24, 20243,615.003,645.003,605.003,605.003,518.368,000
May 23, 20243,660.003,710.003,595.003,640.003,552.5217,400
May 22, 20243,770.003,770.003,660.003,660.003,572.0412,100
May 21, 20243,760.003,795.003,725.003,785.003,694.0416,000
May 20, 20243,735.003,805.003,735.003,765.003,674.5225,700
May 17, 20243,610.003,735.003,580.003,735.003,645.2420,600
May 16, 20243,635.003,635.003,570.003,630.003,542.7621,600
May 15, 20243,645.003,645.003,570.003,600.003,513.4838,000
May 14, 20243,745.003,795.003,590.003,630.003,542.7655,700
May 13, 20243,710.003,735.003,645.003,675.003,586.6848,000
May 10, 20243,780.003,785.003,690.003,740.003,650.1218,400
May 9, 20243,765.003,830.003,730.003,800.003,708.6814,100
May 8, 20243,670.003,765.003,670.003,725.003,635.4817,600
May 7, 20243,735.003,740.003,660.003,675.003,586.6821,600
May 2, 20243,760.003,785.003,730.003,745.003,655.0012,100
May 1, 20243,800.003,840.003,775.003,795.003,703.8017,700
Apr 30, 20243,815.003,880.003,795.003,860.003,767.2417,700
Apr 26, 20243,780.003,815.003,740.003,795.003,703.8014,300
Apr 25, 20243,875.003,875.003,780.003,780.003,689.168,800
Apr 24, 20243,830.003,900.003,830.003,870.003,777.0010,900
Apr 23, 20243,830.003,860.003,750.003,760.003,669.6410,100
Apr 22, 20243,835.003,915.003,790.003,820.003,728.2013,300
Apr 19, 20243,905.003,905.003,740.003,835.003,742.8426,200
Apr 18, 20243,855.003,970.003,815.003,920.003,825.7914,100
Apr 17, 20243,900.003,900.003,800.003,860.003,767.2410,300
Apr 16, 20243,985.004,010.003,840.003,855.003,762.3618,000
Apr 15, 20243,945.004,050.003,945.004,010.003,913.6310,600
Apr 12, 20244,070.004,090.004,015.004,015.003,918.5111,000
Apr 11, 20243,925.004,075.003,925.004,050.003,952.6722,100
Apr 10, 20244,020.004,020.003,965.003,965.003,869.719,300
Apr 9, 20243,980.004,035.003,975.004,035.003,938.0329,200
Apr 8, 20243,870.003,935.003,850.003,935.003,840.4319,300
Apr 5, 20243,805.003,860.003,760.003,850.003,757.4812,800
Apr 4, 20243,830.003,875.003,830.003,865.003,772.1219,600
Apr 3, 20243,720.003,850.003,705.003,830.003,737.9622,900
Apr 2, 20243,825.003,825.003,730.003,735.003,645.2414,800
Apr 1, 20243,935.003,935.003,760.003,760.003,669.6419,300
Mar 29, 20243,905.003,960.003,880.003,930.003,835.558,100
Mar 28, 2024 100.00 Dividend
Mar 28, 20243,900.004,050.003,900.003,915.003,820.9136,000
Mar 27, 20244,025.004,070.003,990.004,000.003,806.2828,300
Mar 26, 20244,035.004,105.004,015.004,015.003,820.5525,200
Mar 25, 20244,025.004,085.004,000.004,060.003,863.3733,300
Mar 22, 20244,045.004,045.003,985.004,025.003,830.0620,500
Mar 21, 20243,990.004,045.003,935.004,045.003,849.1037,300
Mar 19, 20243,815.003,920.003,800.003,920.003,730.1536,800
Mar 18, 20243,755.003,845.003,755.003,810.003,625.4820,800
Mar 15, 20243,740.003,795.003,730.003,755.003,573.1412,800
Mar 14, 20243,740.003,765.003,725.003,765.003,582.6610,900
Mar 13, 20243,770.003,805.003,725.003,750.003,568.3827,700
Mar 12, 20243,705.003,745.003,655.003,745.003,563.6334,000
Mar 11, 20243,880.003,880.003,720.003,765.003,582.6657,700
Mar 8, 20243,830.003,975.003,830.003,950.003,758.7036,900
Mar 7, 20243,910.003,930.003,830.003,830.003,644.5141,100
Mar 6, 20243,850.003,930.003,840.003,910.003,720.6325,900
Mar 5, 20243,800.003,910.003,790.003,880.003,692.0928,500
Mar 4, 20244,000.004,000.003,840.003,840.003,654.0238,600
Mar 1, 20243,965.004,000.003,905.003,980.003,787.2424,700
Feb 29, 20243,875.004,060.003,875.003,990.003,796.7643,800
Feb 28, 20243,920.003,975.003,855.003,890.003,701.6037,600
Feb 27, 20243,800.003,880.003,780.003,875.003,687.3336,700
Feb 26, 20243,790.003,840.003,790.003,795.003,611.2025,200
Feb 22, 20243,800.003,825.003,775.003,775.003,592.1722,000
Feb 21, 20243,820.003,840.003,765.003,770.003,587.4127,600
Feb 20, 20243,855.003,915.003,850.003,850.003,663.5418,300
Feb 19, 20243,845.003,860.003,805.003,855.003,668.3016,700
Feb 16, 20243,855.003,915.003,850.003,855.003,668.3031,200
Feb 15, 20243,925.003,945.003,805.003,820.003,634.9936,500
Feb 14, 20243,825.003,900.003,785.003,900.003,711.1231,600
Feb 13, 20243,770.003,825.003,735.003,825.003,639.7538,300
Feb 9, 20243,770.003,895.003,765.003,765.003,582.6651,100
Feb 8, 20243,790.003,835.003,725.003,750.003,568.3846,100
Feb 7, 20243,675.003,795.003,630.003,775.003,592.1780,900
Feb 6, 20243,675.003,755.003,545.003,695.003,516.05175,500
Feb 5, 20243,775.003,845.003,725.003,790.003,606.45134,800
Feb 2, 20243,635.003,695.003,570.003,645.003,468.4733,500
Feb 1, 20243,595.003,635.003,575.003,605.003,430.4127,100
Jan 31, 20243,580.003,620.003,550.003,620.003,444.6825,700
Jan 30, 20243,700.003,700.003,575.003,575.003,401.8643,000
Jan 29, 20243,620.003,700.003,620.003,695.003,516.0532,000