Nippon RAD Inc.(JP:4736)
Â¥532.00+7.00 (+1.33%)
JP:4736
Nippon RAD Inc. historical prices
Â¥532.00
At close:+7.00 (+1.33%)
Want to see JP:4736 full AI Analyst Report?
Nippon RAD Inc. (4736) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 523.00 | 533.00 | 523.00 | 532.00 | 532.00 | +1.33% | 2,100 | 0.43 |
| Nov 10, 2026 | 520.00 | 531.00 | 520.00 | 525.00 | 525.00 | +1.16% | 1,400 | 0.29 |
| Nov 09, 2026 | 509.00 | 519.00 | 508.00 | 518.00 | 518.00 | -0.19% | 4,200 | 0.86 |
| Nov 06, 2026 | 510.00 | 521.00 | 502.00 | 519.00 | 519.00 | -5.64% | 10,900 | 2.31 |
| Nov 05, 2026 | 553.00 | 558.00 | 543.00 | 550.00 | 550.00 | -0.90% | 5,200 | 1.08 |
| Nov 04, 2026 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | -3.65% | 13,500 | 2.86 |
| Nov 03, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 570.00 | 585.00 | 570.00 | 576.00 | 576.00 | +1.23% | 7,700 | 1.61 |
| Oct 30, 2026 | 591.00 | 591.00 | 566.00 | 569.00 | 569.00 | -2.74% | 10,100 | 1.99 |
| Oct 29, 2026 | 598.00 | 598.00 | 582.00 | 585.00 | 585.00 | -2.17% | 11,200 | 2.16 |
| Oct 28, 2026 | 606.00 | 606.00 | 598.00 | 598.00 | 598.00 | -1.48% | 4,100 | 0.78 |
| Oct 27, 2026 | 609.00 | 609.00 | 589.00 | 607.00 | 607.00 | +0.17% | 11,900 | 2.32 |
| Oct 26, 2026 | 604.00 | 606.00 | 600.00 | 606.00 | 606.00 | +1.00% | 6,300 | 1.22 |
| Oct 23, 2026 | 648.00 | 648.00 | 585.00 | 600.00 | 600.00 | -7.98% | 24,000 | 4.95 |
| Oct 22, 2026 | 685.00 | 685.00 | 619.00 | 652.00 | 652.00 | +2.68% | 51,500 | 12.69 |
| Oct 21, 2026 | 606.00 | 635.00 | 605.00 | 635.00 | 635.00 | +5.48% | 11,300 | 2.89 |
| Oct 20, 2026 | 613.00 | 616.00 | 602.00 | 602.00 | 602.00 | -2.75% | 1,800 | 0.46 |
| Oct 19, 2026 | 611.00 | 623.00 | 603.00 | 619.00 | 619.00 | +0.49% | 3,900 | 1.01 |
| Oct 16, 2026 | 600.00 | 618.00 | 600.00 | 616.00 | 616.00 | +2.67% | 2,400 | 0.61 |
| Oct 15, 2026 | 630.00 | 630.00 | 600.00 | 600.00 | 600.00 | -4.46% | 16,300 | 4.45 |
| Oct 14, 2026 | 630.00 | 630.00 | 628.00 | 628.00 | 628.00 | -0.32% | 300 | 0.08 |
| Oct 13, 2026 | 614.00 | 630.00 | 607.00 | 630.00 | 630.00 | +2.61% | 10,400 | 2.80 |
| Oct 12, 2026 | 614.00 | 614.00 | 602.00 | 614.00 | 614.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 605.00 | 614.00 | 602.00 | 614.00 | 614.00 | +1.32% | 4,800 | 1.27 |
| Oct 08, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.82% | 300 | 0.07 |
| Oct 07, 2026 | 609.00 | 615.00 | 607.00 | 611.00 | 611.00 | -0.33% | 1,200 | 0.29 |
| Oct 06, 2026 | 607.00 | 615.00 | 607.00 | 613.00 | 613.00 | +2.17% | 5,700 | 1.39 |
| Oct 05, 2026 | 612.00 | 612.00 | 600.00 | 600.00 | 600.00 | -1.96% | 2,900 | 0.70 |
| Oct 02, 2026 | 590.00 | 618.00 | 589.00 | 612.00 | 612.00 | +5.52% | 12,900 | 3.21 |
| Oct 01, 2026 | 581.00 | 582.00 | 579.00 | 580.00 | 580.00 | -0.34% | 2,200 | 0.55 |
| Sep 30, 2026 | 583.00 | 583.00 | 579.00 | 582.00 | 582.00 | -0.51% | 1,900 | 0.47 |
| Sep 29, 2026 | 592.00 | 592.00 | 585.00 | 585.00 | 585.00 | -0.85% | 1,200 | 0.30 |
| Sep 28, 2026 | 589.00 | 593.00 | 589.00 | 590.00 | 590.00 | +0.17% | 2,200 | 0.55 |
| Sep 25, 2026 | 578.00 | 589.00 | 578.00 | 589.00 | 589.00 | +2.26% | 3,500 | 0.86 |
| Sep 24, 2026 | 582.00 | 585.00 | 576.00 | 576.00 | 576.00 | -1.37% | 3,600 | 0.86 |
| Sep 23, 2026 | 582.00 | 584.00 | 582.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 582.00 | 584.00 | 582.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 582.00 | 584.00 | 582.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 582.00 | 584.00 | 582.00 | 584.00 | 584.00 | 0.00% | 500 | 0.10 |
| Sep 17, 2026 | 585.00 | 587.00 | 584.00 | 584.00 | 584.00 | -0.51% | 2,100 | 0.43 |
| Sep 16, 2026 | 587.00 | 587.00 | 586.00 | 587.00 | 587.00 | -0.51% | 600 | 0.12 |
| Sep 15, 2026 | 580.00 | 592.00 | 580.00 | 590.00 | 590.00 | +1.72% | 3,800 | 0.76 |
| Sep 14, 2026 | 583.00 | 583.00 | 578.00 | 580.00 | 580.00 | -0.68% | 3,400 | 0.67 |
| Sep 11, 2026 | 583.00 | 584.00 | 581.00 | 584.00 | 584.00 | +0.17% | 1,400 | 0.26 |
| Sep 10, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -0.17% | 500 | 0.09 |
| Sep 09, 2026 | 585.00 | 588.00 | 584.00 | 584.00 | 584.00 | +0.86% | 2,100 | 0.36 |
| Sep 08, 2026 | 581.00 | 581.00 | 573.00 | 579.00 | 579.00 | -0.52% | 2,900 | 0.49 |
| Sep 07, 2026 | 581.00 | 583.00 | 578.00 | 582.00 | 582.00 | +0.34% | 1,600 | 0.26 |
| Sep 04, 2026 | 580.00 | 582.00 | 580.00 | 580.00 | 580.00 | 0.00% | 1,000 | 0.16 |
| Sep 03, 2026 | 586.00 | 586.00 | 580.00 | 580.00 | 580.00 | -0.17% | 1,800 | 0.26 |
