Tokyo Radiator Mfg.Co.,Ltd. (7235.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 728.00 | 738.00 | 728.00 | 738.00 | 738.00 | 12,000 |
| 09 May 2024 | 728.00 | 735.00 | 726.00 | 733.00 | 733.00 | 28,700 |
| 08 May 2024 | 740.00 | 740.00 | 730.00 | 734.00 | 734.00 | 14,500 |
| 07 May 2024 | 733.00 | 740.00 | 732.00 | 740.00 | 740.00 | 22,400 |
| 02 May 2024 | 733.00 | 735.00 | 732.00 | 733.00 | 733.00 | 11,900 |
| 01 May 2024 | 730.00 | 733.00 | 727.00 | 733.00 | 733.00 | 21,400 |
| 30 Apr 2024 | 738.00 | 738.00 | 729.00 | 736.00 | 736.00 | 23,900 |
| 26 Apr 2024 | 743.00 | 743.00 | 730.00 | 738.00 | 738.00 | 17,600 |
| 25 Apr 2024 | 736.00 | 744.00 | 733.00 | 743.00 | 743.00 | 18,500 |
| 24 Apr 2024 | 731.00 | 741.00 | 728.00 | 736.00 | 736.00 | 17,700 |
| 23 Apr 2024 | 725.00 | 737.00 | 725.00 | 735.00 | 735.00 | 14,900 |
| 22 Apr 2024 | 729.00 | 735.00 | 719.00 | 727.00 | 727.00 | 20,700 |
| 19 Apr 2024 | 729.00 | 729.00 | 694.00 | 717.00 | 717.00 | 112,900 |
| 18 Apr 2024 | 722.00 | 734.00 | 721.00 | 732.00 | 732.00 | 37,200 |
| 17 Apr 2024 | 750.00 | 750.00 | 721.00 | 728.00 | 728.00 | 51,700 |
| 16 Apr 2024 | 762.00 | 766.00 | 748.00 | 752.00 | 752.00 | 32,900 |
| 15 Apr 2024 | 772.00 | 772.00 | 762.00 | 768.00 | 768.00 | 19,600 |
| 12 Apr 2024 | 770.00 | 775.00 | 767.00 | 773.00 | 773.00 | 12,700 |
| 11 Apr 2024 | 763.00 | 774.00 | 759.00 | 770.00 | 770.00 | 18,700 |
| 10 Apr 2024 | 767.00 | 772.00 | 761.00 | 770.00 | 770.00 | 17,100 |
| 09 Apr 2024 | 753.00 | 767.00 | 753.00 | 767.00 | 767.00 | 16,300 |
| 08 Apr 2024 | 749.00 | 762.00 | 749.00 | 751.00 | 751.00 | 26,000 |
| 05 Apr 2024 | 752.00 | 755.00 | 740.00 | 746.00 | 746.00 | 37,100 |
| 04 Apr 2024 | 758.00 | 772.00 | 758.00 | 762.00 | 762.00 | 22,400 |
| 03 Apr 2024 | 765.00 | 771.00 | 751.00 | 755.00 | 755.00 | 114,100 |
| 02 Apr 2024 | 797.00 | 805.00 | 760.00 | 771.00 | 771.00 | 108,100 |
| 01 Apr 2024 | 840.00 | 840.00 | 796.00 | 797.00 | 797.00 | 85,100 |
| 29 Mar 2024 | 816.00 | 821.00 | 806.00 | 821.00 | 821.00 | 6,800 |
| 28 Mar 2024 | 824.00 | 833.00 | 816.00 | 818.00 | 818.00 | 18,000 |
| 28 Mar 2024 | 9 Dividend | |||||
| 27 Mar 2024 | 823.00 | 849.00 | 823.00 | 826.00 | 817.00 | 53,400 |
| 26 Mar 2024 | 820.00 | 831.00 | 817.00 | 830.00 | 820.96 | 15,200 |
| 25 Mar 2024 | 803.00 | 834.00 | 802.00 | 825.00 | 816.01 | 58,000 |
| 22 Mar 2024 | 802.00 | 803.00 | 785.00 | 791.00 | 782.38 | 28,000 |
| 21 Mar 2024 | 800.00 | 807.00 | 793.00 | 802.00 | 793.26 | 30,700 |
| 19 Mar 2024 | 801.00 | 802.00 | 790.00 | 795.00 | 786.34 | 18,000 |
| 18 Mar 2024 | 777.00 | 805.00 | 774.00 | 801.00 | 792.27 | 75,300 |
| 15 Mar 2024 | 772.00 | 774.00 | 761.00 | 769.00 | 760.62 | 15,900 |
| 14 Mar 2024 | 766.00 | 779.00 | 760.00 | 770.00 | 761.61 | 21,700 |
| 13 Mar 2024 | 794.00 | 794.00 | 766.00 | 766.00 | 757.65 | 15,100 |
| 12 Mar 2024 | 770.00 | 789.00 | 747.00 | 781.00 | 772.49 | 26,700 |
| 11 Mar 2024 | 793.00 | 799.00 | 770.00 | 776.00 | 767.54 | 40,700 |
| 08 Mar 2024 | 798.00 | 811.00 | 795.00 | 801.00 | 792.27 | 24,300 |
| 07 Mar 2024 | 829.00 | 829.00 | 790.00 | 795.00 | 786.34 | 68,000 |
| 06 Mar 2024 | 820.00 | 828.00 | 807.00 | 814.00 | 805.13 | 18,900 |
| 05 Mar 2024 | 823.00 | 824.00 | 800.00 | 823.00 | 814.03 | 33,200 |
| 04 Mar 2024 | 819.00 | 839.00 | 803.00 | 831.00 | 821.95 | 46,400 |
| 01 Mar 2024 | 801.00 | 818.00 | 801.00 | 813.00 | 804.14 | 30,600 |
| 29 Feb 2024 | 803.00 | 805.00 | 787.00 | 799.00 | 790.29 | 40,100 |
| 28 Feb 2024 | 770.00 | 806.00 | 767.00 | 802.00 | 793.26 | 46,800 |
| 27 Feb 2024 | 788.00 | 788.00 | 773.00 | 773.00 | 764.58 | 43,600 |
| 26 Feb 2024 | 783.00 | 788.00 | 765.00 | 776.00 | 767.54 | 42,800 |
| 22 Feb 2024 | 736.00 | 790.00 | 736.00 | 782.00 | 773.48 | 92,900 |
| 21 Feb 2024 | 744.00 | 746.00 | 729.00 | 735.00 | 726.99 | 19,200 |
| 20 Feb 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 733.92 | 400 |
| 19 Feb 2024 | 718.00 | 740.00 | 718.00 | 737.00 | 728.97 | 57,600 |
| 16 Feb 2024 | 721.00 | 742.00 | 715.00 | 722.00 | 714.13 | 68,300 |
| 15 Feb 2024 | 735.00 | 735.00 | 721.00 | 721.00 | 713.14 | 29,400 |
| 14 Feb 2024 | 749.00 | 749.00 | 727.00 | 735.00 | 726.99 | 35,500 |
| 13 Feb 2024 | 741.00 | 747.00 | 726.00 | 747.00 | 738.86 | 105,800 |
| 09 Feb 2024 | 765.00 | 768.00 | 747.00 | 755.00 | 746.77 | 82,400 |
| 08 Feb 2024 | 777.00 | 777.00 | 756.00 | 765.00 | 756.66 | 69,700 |
| 07 Feb 2024 | 754.00 | 774.00 | 753.00 | 762.00 | 753.70 | 48,800 |
| 06 Feb 2024 | 749.00 | 759.00 | 746.00 | 746.00 | 737.87 | 30,900 |
| 05 Feb 2024 | 732.00 | 762.00 | 732.00 | 748.00 | 739.85 | 83,700 |
| 02 Feb 2024 | 730.00 | 749.00 | 721.00 | 721.00 | 713.14 | 90,200 |
| 01 Feb 2024 | 733.00 | 739.00 | 711.00 | 723.00 | 715.12 | 49,800 |
| 31 Jan 2024 | 716.00 | 747.00 | 716.00 | 743.00 | 734.90 | 63,300 |
| 30 Jan 2024 | 720.00 | 735.00 | 709.00 | 713.00 | 705.23 | 67,600 |
| 29 Jan 2024 | 736.00 | 754.00 | 721.00 | 726.00 | 718.09 | 59,000 |
| 26 Jan 2024 | 759.00 | 759.00 | 728.00 | 734.00 | 726.00 | 82,000 |
| 25 Jan 2024 | 736.00 | 756.00 | 728.00 | 752.00 | 743.81 | 126,800 |
| 24 Jan 2024 | 712.00 | 738.00 | 710.00 | 737.00 | 728.97 | 72,400 |
| 23 Jan 2024 | 700.00 | 722.00 | 700.00 | 714.00 | 706.22 | 59,400 |
| 22 Jan 2024 | 688.00 | 710.00 | 685.00 | 705.00 | 697.32 | 83,600 |
| 19 Jan 2024 | 688.00 | 694.00 | 670.00 | 685.00 | 677.54 | 121,400 |
| 18 Jan 2024 | 674.00 | 693.00 | 670.00 | 691.00 | 683.47 | 66,900 |
| 17 Jan 2024 | 674.00 | 677.00 | 669.00 | 675.00 | 667.65 | 124,000 |
| 16 Jan 2024 | 668.00 | 682.00 | 667.00 | 674.00 | 666.66 | 36,700 |
| 15 Jan 2024 | 668.00 | 675.00 | 667.00 | 674.00 | 666.66 | 20,000 |
| 12 Jan 2024 | 667.00 | 669.00 | 661.00 | 669.00 | 661.71 | 52,800 |
| 11 Jan 2024 | 676.00 | 678.00 | 664.00 | 669.00 | 661.71 | 43,000 |
| 10 Jan 2024 | 675.00 | 684.00 | 672.00 | 673.00 | 665.67 | 33,600 |
| 09 Jan 2024 | 679.00 | 683.00 | 666.00 | 683.00 | 675.56 | 83,300 |
| 05 Jan 2024 | 694.00 | 694.00 | 680.00 | 680.00 | 672.59 | 37,900 |
| 04 Jan 2024 | 686.00 | 694.00 | 674.00 | 694.00 | 686.44 | 69,600 |
| 29 Dec 2023 | 690.00 | 699.00 | 683.00 | 696.00 | 688.42 | 96,900 |
| 28 Dec 2023 | 690.00 | 690.00 | 690.00 | 690.00 | 682.48 | 3,300 |
| 27 Dec 2023 | 728.00 | 728.00 | 688.00 | 697.00 | 689.41 | 1,092,500 |
| 26 Dec 2023 | 629.00 | 631.00 | 626.00 | 628.00 | 621.16 | 19,100 |
| 25 Dec 2023 | 635.00 | 635.00 | 619.00 | 628.00 | 621.16 | 53,400 |
| 22 Dec 2023 | 609.00 | 630.00 | 605.00 | 630.00 | 623.14 | 66,400 |
| 21 Dec 2023 | 605.00 | 609.00 | 600.00 | 609.00 | 602.36 | 11,100 |
| 20 Dec 2023 | 618.00 | 618.00 | 603.00 | 607.00 | 600.39 | 22,300 |
| 19 Dec 2023 | 604.00 | 608.00 | 598.00 | 606.00 | 599.40 | 18,300 |
| 18 Dec 2023 | 596.00 | 605.00 | 590.00 | 605.00 | 598.41 | 16,000 |
| 15 Dec 2023 | 594.00 | 602.00 | 593.00 | 598.00 | 591.48 | 24,000 |
| 14 Dec 2023 | 593.00 | 595.00 | 587.00 | 594.00 | 587.53 | 33,500 |
| 13 Dec 2023 | 591.00 | 601.00 | 590.00 | 591.00 | 584.56 | 21,000 |
| 12 Dec 2023 | 604.00 | 606.00 | 589.00 | 593.00 | 586.54 | 110,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.