Want to see JP:7236 full AI Analyst Report?
T.RAD Co., Ltd. (7236) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,328.00 | 1,340.00 | 1,278.00 | 1,278.00 | 1,278.00 | -3.26% | 862,200 | 2.78 |
| Oct 29, 2026 | 1,343.00 | 1,343.00 | 1,310.00 | 1,321.00 | 1,321.00 | -1.05% | 1,162,500 | 3.79 |
| Oct 28, 2026 | 1,360.00 | 1,369.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.18% | 389,600 | 1.28 |
| Oct 27, 2026 | 1,360.00 | 1,362.00 | 1,341.00 | 1,351.00 | 1,351.00 | +0.60% | 283,700 | 0.93 |
| Oct 26, 2026 | 1,347.00 | 1,360.00 | 1,336.00 | 1,343.00 | 1,343.00 | -1.32% | 272,100 | 0.88 |
| Oct 23, 2026 | 1,354.00 | 1,363.00 | 1,332.00 | 1,361.00 | 1,361.00 | -0.29% | 517,000 | 1.69 |
| Oct 22, 2026 | 1,382.00 | 1,392.00 | 1,362.00 | 1,365.00 | 1,365.00 | -1.80% | 410,900 | 1.36 |
| Oct 21, 2026 | 1,400.00 | 1,400.00 | 1,378.00 | 1,390.00 | 1,390.00 | +0.80% | 288,700 | 0.96 |
| Oct 20, 2026 | 1,418.00 | 1,422.00 | 1,379.00 | 1,379.00 | 1,379.00 | -3.16% | 424,500 | 1.44 |
| Oct 19, 2026 | 1,420.00 | 1,426.00 | 1,403.00 | 1,424.00 | 1,424.00 | -0.42% | 189,700 | 0.64 |
| Oct 16, 2026 | 1,418.00 | 1,435.00 | 1,410.00 | 1,430.00 | 1,430.00 | +2.36% | 229,200 | 0.77 |
| Oct 15, 2026 | 1,403.00 | 1,409.00 | 1,384.00 | 1,397.00 | 1,397.00 | -2.03% | 756,500 | 2.65 |
| Oct 14, 2026 | 1,450.00 | 1,450.00 | 1,422.00 | 1,426.00 | 1,426.00 | -2.06% | 253,600 | 0.87 |
| Oct 13, 2026 | 1,430.00 | 1,457.00 | 1,420.00 | 1,456.00 | 1,456.00 | +1.75% | 238,900 | 0.83 |
| Oct 12, 2026 | 1,431.00 | 1,443.00 | 1,423.00 | 1,431.00 | 1,431.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,431.00 | 1,443.00 | 1,423.00 | 1,431.00 | 1,431.00 | -0.49% | 271,700 | 0.93 |
| Oct 08, 2026 | 1,472.00 | 1,473.00 | 1,438.00 | 1,438.00 | 1,438.00 | -3.03% | 248,300 | 0.85 |
| Oct 07, 2026 | 1,487.00 | 1,501.00 | 1,474.00 | 1,483.00 | 1,483.00 | -1.13% | 125,600 | 0.43 |
| Oct 06, 2026 | 1,497.00 | 1,506.00 | 1,487.00 | 1,500.00 | 1,500.00 | +0.67% | 137,100 | 0.47 |
| Oct 05, 2026 | 1,475.00 | 1,492.00 | 1,475.00 | 1,490.00 | 1,490.00 | +1.64% | 162,000 | 0.54 |
| Oct 02, 2026 | 1,478.00 | 1,490.00 | 1,459.00 | 1,466.00 | 1,466.00 | -1.35% | 183,600 | 0.62 |
| Oct 01, 2026 | 1,493.00 | 1,493.00 | 1,471.00 | 1,486.00 | 1,486.00 | -0.47% | 188,000 | 0.63 |
| Sep 30, 2026 | 1,465.00 | 1,493.00 | 1,453.00 | 1,493.00 | 1,493.00 | +2.26% | 266,100 | 0.89 |
| Sep 29, 2026 | 1,477.00 | 1,480.00 | 1,452.00 | 1,460.00 | 1,460.00 | -0.48% | 387,200 | 1.30 |
| Sep 28, 2026 | 1,550.00 | 1,550.00 | 1,508.00 | 1,508.00 | 1,467.00 | -2.33% | 680,700 | 2.35 |
| Sep 25, 2026 | 1,522.00 | 1,545.00 | 1,510.00 | 1,544.00 | 1,502.02 | +2.59% | 484,300 | 1.69 |
| Sep 24, 2026 | 1,500.00 | 1,505.00 | 1,491.00 | 1,505.00 | 1,464.08 | +1.14% | 295,200 | 1.03 |
| Sep 23, 2026 | 1,488.00 | 1,516.00 | 1,479.00 | 1,488.00 | 1,447.54 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,488.00 | 1,516.00 | 1,479.00 | 1,488.00 | 1,447.54 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,488.00 | 1,516.00 | 1,479.00 | 1,488.00 | 1,447.54 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,507.00 | 1,516.00 | 1,479.00 | 1,488.00 | 1,447.54 | -1.13% | 351,300 | 1.18 |
| Sep 17, 2026 | 1,497.00 | 1,521.00 | 1,490.00 | 1,505.00 | 1,464.08 | +1.69% | 370,500 | 1.25 |
| Sep 16, 2026 | 1,470.00 | 1,499.00 | 1,469.00 | 1,480.00 | 1,439.76 | +0.89% | 203,700 | 0.68 |
| Sep 15, 2026 | 1,445.00 | 1,468.00 | 1,438.00 | 1,467.00 | 1,427.11 | +1.52% | 154,700 | 0.51 |
| Sep 14, 2026 | 1,420.00 | 1,453.00 | 1,413.00 | 1,445.00 | 1,405.71 | +0.07% | 206,500 | 0.68 |
| Sep 11, 2026 | 1,424.00 | 1,445.00 | 1,418.00 | 1,444.00 | 1,404.74 | -0.69% | 359,100 | 1.20 |
| Sep 10, 2026 | 1,454.00 | 1,461.00 | 1,439.00 | 1,454.00 | 1,414.47 | -0.48% | 284,600 | 0.94 |
| Sep 09, 2026 | 1,468.00 | 1,487.00 | 1,455.00 | 1,461.00 | 1,421.28 | -0.61% | 337,700 | 1.12 |
| Sep 08, 2026 | 1,528.00 | 1,531.00 | 1,470.00 | 1,470.00 | 1,430.03 | -4.79% | 605,400 | 2.02 |
| Sep 07, 2026 | 1,531.00 | 1,549.00 | 1,522.00 | 1,544.00 | 1,502.02 | +2.18% | 253,900 | 0.84 |
| Sep 04, 2026 | 1,527.00 | 1,533.00 | 1,505.00 | 1,511.00 | 1,469.92 | -1.05% | 252,300 | 0.83 |
| Sep 03, 2026 | 1,549.00 | 1,549.00 | 1,519.00 | 1,527.00 | 1,485.48 | +0.00% | 224,600 | 0.73 |
| Sep 02, 2026 | 1,554.00 | 1,560.00 | 1,527.00 | 1,527.00 | 1,485.48 | -2.92% | 332,700 | 1.09 |
| Sep 01, 2026 | 1,587.00 | 1,596.00 | 1,572.00 | 1,573.00 | 1,530.23 | -0.94% | 142,000 | 0.46 |
| Aug 31, 2026 | 1,549.00 | 1,589.00 | 1,539.00 | 1,588.00 | 1,544.83 | +2.45% | 324,600 | 1.05 |
| Aug 28, 2026 | 1,561.00 | 1,581.00 | 1,550.00 | 1,550.00 | 1,507.86 | -0.90% | 192,500 | 0.61 |
| Aug 27, 2026 | 1,598.00 | 1,605.00 | 1,560.00 | 1,564.00 | 1,521.48 | -2.13% | 223,700 | 0.70 |
| Aug 26, 2026 | 1,566.00 | 1,604.00 | 1,566.00 | 1,598.00 | 1,554.55 | +2.44% | 316,100 | 0.99 |
| Aug 25, 2026 | 1,530.00 | 1,560.00 | 1,522.00 | 1,560.00 | 1,517.59 | +0.71% | 210,400 | 0.65 |
| Aug 24, 2026 | 1,559.00 | 1,565.00 | 1,542.00 | 1,549.00 | 1,506.89 | -0.71% | 232,100 | 0.71 |