Tokyo - Delayed Quote JPY

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

4,755.00
-40.00
(-0.83%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20254,790.004,830.004,755.004,755.004,755.008,100
May 30, 20254,700.004,800.004,670.004,795.004,795.0013,000
May 29, 20254,820.004,835.004,760.004,770.004,770.0014,200
May 28, 20254,760.004,860.004,745.004,770.004,770.0016,800
May 27, 20254,740.004,785.004,725.004,740.004,740.0012,500
May 26, 20254,780.004,900.004,740.004,760.004,760.0026,400
May 23, 20254,785.004,835.004,770.004,780.004,780.0014,800
May 22, 20254,800.004,875.004,785.004,785.004,785.0018,700
May 21, 20254,790.004,875.004,790.004,825.004,825.0024,600
May 20, 20254,805.004,890.004,760.004,825.004,825.0032,100
May 19, 20254,775.004,890.004,770.004,800.004,800.0025,300
May 16, 20254,780.004,860.004,745.004,815.004,815.0037,200
May 15, 20254,805.004,880.004,770.004,840.004,840.0038,600
May 14, 20254,580.004,840.004,540.004,805.004,805.0082,400
May 13, 20254,300.004,625.004,300.004,585.004,585.00162,100
May 12, 20253,860.003,980.003,860.003,950.003,950.0028,900
May 9, 20253,835.003,885.003,795.003,845.003,845.0030,700
May 8, 20253,805.003,825.003,775.003,805.003,805.0010,000
May 7, 20253,825.003,850.003,770.003,835.003,835.0015,400
May 2, 20253,880.003,905.003,820.003,835.003,835.0025,900
May 1, 20253,805.003,940.003,795.003,890.003,890.0026,600
Apr 30, 20253,830.003,835.003,765.003,835.003,835.0011,800
Apr 28, 20253,785.003,820.003,725.003,770.003,770.0017,400
Apr 25, 20253,670.003,765.003,640.003,765.003,765.0019,700
Apr 24, 20253,680.003,710.003,610.003,630.003,630.0020,500
Apr 23, 20253,755.003,815.003,675.003,675.003,675.0051,400
Apr 22, 20253,645.003,725.003,550.003,625.003,625.00144,800
Apr 21, 20253,345.003,370.003,290.003,295.003,295.0013,500
Apr 18, 20253,255.003,365.003,250.003,360.003,360.0013,900
Apr 17, 20253,140.003,225.003,140.003,225.003,225.006,200
Apr 16, 20253,165.003,185.003,140.003,155.003,155.009,300
Apr 15, 20253,120.003,195.003,120.003,160.003,160.008,800
Apr 14, 20253,185.003,205.003,075.003,085.003,085.0015,400
Apr 11, 20253,005.003,150.002,940.003,150.003,150.0018,700
Apr 10, 20253,220.003,230.003,005.003,125.003,125.0021,500
Apr 9, 20252,870.002,919.002,766.002,809.002,809.0026,400
Apr 8, 20252,778.002,985.002,778.002,907.002,907.0018,400
Apr 7, 20252,690.002,885.002,690.002,728.002,728.0018,500
Apr 4, 20253,340.003,340.002,903.003,035.003,035.0061,800
Apr 3, 20253,520.003,530.003,445.003,470.003,470.0018,100
Apr 2, 20253,685.003,700.003,645.003,660.003,660.008,300
Apr 1, 20253,655.003,760.003,655.003,685.003,685.008,700
Mar 31, 20253,700.003,725.003,600.003,655.003,655.0014,700
Mar 28, 2025 150 Dividend
Mar 28, 20253,790.003,790.003,730.003,770.003,770.0011,600
Mar 27, 20253,900.003,900.003,815.003,900.003,750.0016,500
Mar 26, 20253,915.003,925.003,800.003,910.003,759.6215,700
Mar 25, 20253,910.003,940.003,890.003,895.003,745.194,700
Mar 24, 20253,955.003,985.003,880.003,900.003,750.0015,300
Mar 21, 20253,980.004,005.003,920.003,920.003,769.2319,700
Mar 19, 20253,965.003,985.003,955.003,975.003,822.125,800
Mar 18, 20253,935.003,990.003,935.003,970.003,817.3114,600
Mar 17, 20253,920.003,955.003,895.003,935.003,783.659,400
Mar 14, 20253,930.003,990.003,890.003,930.003,778.8512,200
Mar 13, 20253,875.003,945.003,875.003,930.003,778.858,300
Mar 12, 20253,860.003,915.003,860.003,880.003,730.776,800
Mar 11, 20253,820.003,920.003,815.003,895.003,745.1910,500
Mar 10, 20253,890.003,900.003,875.003,890.003,740.385,200
Mar 7, 20253,875.003,960.003,855.003,890.003,740.3815,000
Mar 6, 20253,935.003,935.003,855.003,885.003,735.5828,600
Mar 5, 20253,780.003,965.003,745.003,940.003,788.4624,900
Mar 4, 20253,755.003,795.003,725.003,780.003,634.626,900
Mar 3, 20253,750.003,820.003,745.003,785.003,639.4219,700
Feb 28, 20253,665.003,745.003,665.003,715.003,572.129,400
Feb 27, 20253,605.003,685.003,535.003,680.003,538.469,200
Feb 26, 20253,600.003,630.003,580.003,605.003,466.357,500
Feb 25, 20253,530.003,635.003,530.003,600.003,461.5411,300
Feb 21, 20253,595.003,595.003,475.003,585.003,447.129,800
Feb 20, 20253,590.003,595.003,545.003,595.003,456.737,200
Feb 19, 20253,610.003,610.003,535.003,580.003,442.319,000
Feb 18, 20253,655.003,655.003,605.003,610.003,471.1510,100
Feb 17, 20253,655.003,655.003,610.003,630.003,490.383,500
Feb 14, 20253,710.003,750.003,515.003,660.003,519.2329,300
Feb 13, 20253,650.003,695.003,640.003,655.003,514.428,700
Feb 12, 20253,650.003,650.003,610.003,635.003,495.192,900
Feb 10, 20253,590.003,625.003,580.003,600.003,461.543,600
Feb 7, 20253,615.003,635.003,590.003,615.003,475.963,400
Feb 6, 20253,615.003,615.003,555.003,590.003,451.927,000
Feb 5, 20253,620.003,665.003,540.003,575.003,437.5013,200
Feb 4, 20253,580.003,665.003,510.003,575.003,437.5022,400
Feb 3, 20253,615.003,670.003,580.003,625.003,485.5830,400
Jan 31, 20253,585.003,635.003,575.003,615.003,475.966,900
Jan 30, 20253,570.003,645.003,540.003,580.003,442.3110,900
Jan 29, 20253,615.003,615.003,550.003,570.003,432.6913,000
Jan 28, 20253,565.003,625.003,550.003,585.003,447.1211,000
Jan 27, 20253,500.003,555.003,500.003,555.003,418.276,100
Jan 24, 20253,425.003,500.003,425.003,490.003,355.7715,300
Jan 23, 20253,450.003,460.003,410.003,425.003,293.277,900
Jan 22, 20253,465.003,470.003,440.003,450.003,317.313,700
Jan 21, 20253,455.003,475.003,435.003,445.003,312.505,000
Jan 20, 20253,440.003,510.003,440.003,470.003,336.545,600
Jan 17, 20253,460.003,460.003,415.003,435.003,302.8812,100
Jan 16, 20253,510.003,510.003,460.003,475.003,341.359,400
Jan 15, 20253,525.003,535.003,510.003,515.003,379.814,200
Jan 14, 20253,580.003,600.003,515.003,525.003,389.429,600
Jan 10, 20253,595.003,635.003,580.003,580.003,442.3113,500
Jan 9, 20253,685.003,700.003,600.003,625.003,485.589,900
Jan 8, 20253,710.003,720.003,655.003,665.003,524.045,000
Jan 7, 20253,720.003,750.003,690.003,710.003,567.317,400
Jan 6, 20253,745.003,745.003,650.003,660.003,519.238,100
Dec 30, 20243,720.003,730.003,680.003,705.003,562.5012,500
Dec 27, 20243,655.003,675.003,650.003,675.003,533.659,000
Dec 26, 20243,600.003,670.003,600.003,665.003,524.0414,100
Dec 25, 20243,610.003,610.003,525.003,610.003,471.158,600
Dec 24, 20243,600.003,605.003,550.003,565.003,427.886,500
Dec 23, 20243,540.003,660.003,540.003,610.003,471.1513,900
Dec 20, 20243,575.003,605.003,525.003,540.003,403.859,000
Dec 19, 20243,495.003,585.003,480.003,565.003,427.885,300
Dec 18, 20243,545.003,565.003,545.003,565.003,427.881,200
Dec 17, 20243,585.003,625.003,560.003,590.003,451.9211,000
Dec 16, 20243,590.003,655.003,590.003,590.003,451.9211,300
Dec 13, 20243,585.003,620.003,585.003,615.003,475.9610,800
Dec 12, 20243,560.003,640.003,560.003,585.003,447.1215,300
Dec 11, 20243,530.003,560.003,520.003,560.003,423.0810,900
Dec 10, 20243,525.003,550.003,490.003,515.003,379.8110,000
Dec 9, 20243,460.003,550.003,460.003,505.003,370.197,800
Dec 6, 20243,340.003,480.003,340.003,470.003,336.5414,100
Dec 5, 20243,395.003,440.003,390.003,410.003,278.859,400
Dec 4, 20243,395.003,395.003,355.003,380.003,250.004,300
Dec 3, 20243,400.003,425.003,365.003,400.003,269.238,100
Dec 2, 20243,415.003,430.003,400.003,400.003,269.236,800
Nov 29, 20243,460.003,460.003,430.003,430.003,298.081,900
Nov 28, 20243,450.003,475.003,435.003,460.003,326.926,900
Nov 27, 20243,470.003,485.003,415.003,450.003,317.319,200
Nov 26, 20243,465.003,470.003,415.003,470.003,336.546,800
Nov 25, 20243,505.003,505.003,465.003,465.003,331.735,400
Nov 22, 20243,425.003,470.003,425.003,465.003,331.731,800
Nov 21, 20243,485.003,490.003,430.003,435.003,302.888,200
Nov 20, 20243,495.003,520.003,450.003,455.003,322.123,900
Nov 19, 20243,570.003,575.003,485.003,485.003,350.965,500
Nov 18, 20243,485.003,560.003,485.003,505.003,370.197,000
Nov 15, 20243,515.003,545.003,485.003,490.003,355.7715,600
Nov 14, 20243,535.003,535.003,495.003,515.003,379.814,400
Nov 13, 20243,545.003,575.003,500.003,500.003,365.3821,800
Nov 12, 20243,560.003,595.003,540.003,540.003,403.859,500
Nov 11, 20243,560.003,565.003,480.003,500.003,365.3812,200
Nov 8, 20243,595.003,620.003,535.003,555.003,418.2725,500
Nov 7, 20243,500.003,610.003,500.003,600.003,461.5421,100
Nov 6, 20243,500.003,625.003,450.003,455.003,322.12109,700
Nov 5, 20243,265.003,300.003,255.003,255.003,129.8122,200
Nov 1, 20243,325.003,340.003,230.003,250.003,125.0021,900
Oct 31, 20243,350.003,420.003,335.003,365.003,235.5815,500
Oct 30, 20243,415.003,460.003,305.003,305.003,177.8845,300
Oct 29, 20243,430.003,440.003,385.003,415.003,283.6514,600
Oct 28, 20243,390.003,435.003,385.003,430.003,298.0816,000
Oct 25, 20243,385.003,385.003,315.003,335.003,206.7316,400
Oct 24, 20243,385.003,395.003,320.003,385.003,254.818,800
Oct 23, 20243,355.003,410.003,350.003,410.003,278.856,300
Oct 22, 20243,370.003,375.003,350.003,355.003,225.968,700
Oct 21, 20243,385.003,415.003,370.003,390.003,259.624,400
Oct 18, 20243,405.003,410.003,365.003,410.003,278.857,400
Oct 17, 20243,380.003,405.003,350.003,365.003,235.587,800
Oct 16, 20243,375.003,420.003,375.003,380.003,250.003,700
Oct 15, 20243,460.003,460.003,385.003,405.003,274.047,000
Oct 11, 20243,415.003,445.003,410.003,410.003,278.856,100
Oct 10, 20243,405.003,430.003,355.003,410.003,278.856,500
Oct 9, 20243,445.003,445.003,355.003,405.003,274.0416,300
Oct 8, 20243,455.003,455.003,390.003,395.003,264.4211,900
Oct 7, 20243,575.003,575.003,450.003,450.003,317.3111,600
Oct 4, 20243,505.003,505.003,450.003,470.003,336.544,900
Oct 3, 20243,510.003,515.003,440.003,450.003,317.3111,400
Oct 2, 20243,435.003,480.003,410.003,440.003,307.6910,600
Oct 1, 20243,465.003,495.003,445.003,480.003,346.159,600
Sep 30, 20243,495.003,505.003,405.003,410.003,278.8530,100
Sep 27, 2024 90 Dividend
Sep 27, 20243,655.003,655.003,545.003,620.003,480.7716,800
Sep 26, 20243,720.003,745.003,660.003,745.003,514.4218,400
Sep 25, 20243,715.003,720.003,660.003,690.003,462.818,100
Sep 24, 20243,775.003,785.003,680.003,705.003,476.8914,100
Sep 20, 20243,740.003,765.003,710.003,725.003,495.6517,500
Sep 19, 20243,650.003,720.003,640.003,680.003,453.4218,300
Sep 18, 20243,540.003,610.003,540.003,585.003,364.2713,500
Sep 17, 20243,505.003,565.003,445.003,520.003,303.2817,300
Sep 13, 20243,440.003,485.003,405.003,470.003,256.3517,800
Sep 12, 20243,520.003,545.003,445.003,465.003,251.6622,200
Sep 11, 20243,550.003,550.003,365.003,405.003,195.3625,800
Sep 10, 20243,630.003,660.003,530.003,550.003,331.4324,500
Sep 9, 20243,575.003,620.003,505.003,610.003,387.7319,900
Sep 6, 20243,740.003,755.003,605.003,650.003,425.2723,200
Sep 5, 20243,700.003,790.003,685.003,755.003,523.8118,600
Sep 4, 20243,735.003,790.003,690.003,700.003,472.1927,700
Sep 3, 20243,875.003,895.003,820.003,840.003,603.5715,500
Sep 2, 20243,840.003,870.003,810.003,840.003,603.5719,000
Aug 30, 20243,785.003,820.003,760.003,785.003,551.9614,200
Aug 29, 20243,720.003,790.003,715.003,785.003,551.9619,100
Aug 28, 20243,650.003,715.003,620.003,690.003,462.8112,500
Aug 27, 20243,595.003,675.003,595.003,650.003,425.2716,100
Aug 26, 20243,595.003,655.003,565.003,595.003,373.6619,300
Aug 23, 20243,555.003,610.003,530.003,605.003,383.0416,500
Aug 22, 20243,570.003,570.003,490.003,500.003,284.5112,300
Aug 21, 20243,475.003,545.003,470.003,505.003,289.2015,400
Aug 20, 20243,520.003,550.003,495.003,495.003,279.8216,900
Aug 19, 20243,475.003,585.003,450.003,450.003,237.5918,800
Aug 16, 20243,530.003,540.003,485.003,530.003,312.6618,300
Aug 15, 20243,430.003,525.003,385.003,455.003,242.2823,300
Aug 14, 20243,345.003,395.003,315.003,375.003,167.2033,600
Aug 13, 20243,335.003,360.003,260.003,325.003,120.2827,500
Aug 9, 20243,210.003,310.003,160.003,280.003,078.0527,800
Aug 8, 20243,100.003,205.003,030.003,100.002,909.1431,900
Aug 7, 20243,240.003,295.003,060.003,140.002,946.6739,100
Aug 6, 20243,020.003,170.003,020.003,170.002,974.8329,200
Aug 5, 20243,145.003,145.002,665.002,666.002,501.8656,400
Aug 2, 20243,550.003,555.003,365.003,365.003,157.8232,600
Aug 1, 20243,735.003,735.003,615.003,615.003,392.4316,500
Jul 31, 20243,670.003,740.003,660.003,730.003,500.3513,000
Jul 30, 20243,715.003,715.003,680.003,695.003,467.508,500
Jul 29, 20243,730.003,735.003,655.003,730.003,500.3522,600
Jul 26, 20243,655.003,675.003,610.003,610.003,387.7312,200
Jul 25, 20243,645.003,670.003,610.003,640.003,415.8919,000
Jul 24, 20243,715.003,740.003,670.003,680.003,453.4211,700
Jul 23, 20243,695.003,760.003,695.003,720.003,490.966,700
Jul 22, 20243,775.003,785.003,685.003,685.003,458.1214,600
Jul 19, 20243,785.003,785.003,725.003,745.003,514.429,700
Jul 18, 20243,795.003,835.003,790.003,795.003,561.349,100
Jul 17, 20243,825.003,875.003,795.003,855.003,617.6524,800
Jul 16, 20243,720.003,790.003,700.003,790.003,556.6525,000
Jul 12, 20243,655.003,700.003,650.003,675.003,448.7311,000
Jul 11, 20243,680.003,695.003,640.003,695.003,467.508,400
Jul 10, 20243,650.003,675.003,620.003,625.003,401.8116,600
Jul 9, 20243,680.003,680.003,605.003,645.003,420.5811,200
Jul 8, 20243,630.003,670.003,610.003,610.003,387.7314,900
Jul 5, 20243,705.003,710.003,635.003,645.003,420.5813,500
Jul 4, 20243,680.003,720.003,670.003,705.003,476.899,200
Jul 3, 20243,680.003,725.003,670.003,685.003,458.126,400
Jul 2, 20243,700.003,720.003,690.003,690.003,462.8111,000
Jul 1, 20243,740.003,750.003,695.003,710.003,481.5814,000
Jun 28, 20243,745.003,755.003,680.003,730.003,500.3510,700
Jun 27, 20243,665.003,730.003,665.003,730.003,500.3515,600
Jun 26, 20243,660.003,665.003,620.003,665.003,439.358,300
Jun 25, 20243,655.003,690.003,655.003,655.003,429.968,500
Jun 24, 20243,635.003,650.003,615.003,640.003,415.8912,300
Jun 21, 20243,615.003,670.003,610.003,610.003,387.7312,900
Jun 20, 20243,495.003,615.003,495.003,590.003,368.9736,600
Jun 19, 20243,535.003,560.003,470.003,500.003,284.5119,900
Jun 18, 20243,515.003,560.003,510.003,535.003,317.3514,100
Jun 17, 20243,550.003,550.003,465.003,465.003,251.6621,400
Jun 14, 20243,530.003,585.003,530.003,550.003,331.4318,800
Jun 13, 20243,570.003,570.003,510.003,510.003,293.8910,000
Jun 12, 20243,565.003,600.003,560.003,585.003,364.2710,500
Jun 11, 20243,570.003,600.003,555.003,575.003,354.8910,900
Jun 10, 20243,530.003,600.003,530.003,575.003,354.8915,600
Jun 7, 20243,510.003,555.003,505.003,535.003,317.3518,900
Jun 6, 20243,600.003,620.003,510.003,510.003,293.8914,400
Jun 5, 20243,620.003,620.003,555.003,555.003,336.1210,700
Jun 4, 20243,625.003,670.003,620.003,620.003,397.129,900
Jun 3, 20243,670.003,685.003,630.003,665.003,439.358,500

Related Tickers

6699.T Diamond Electric Holdings Co., Ltd.
571.00
-1.04%
 
7220.T Musashi Seimitsu Industry Co., Ltd.
2,900.00
+1.29%
 
5191.T Sumitomo Riko Company Limited
1,716.00
-0.64%
 
MBLY Mobileye Global Inc.
16.25
-0.79%
 
GT The Goodyear Tire & Rubber Company
11.41
-0.17%