Terra Drone Corporation (TYO:278A)
Japan · Delayed Price · Currency is JPY 4,265.00
+15.00 (0.35%)
Last updated: Aug 25, 2025
Terra Drone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 4,320.00 | 4,375.00 | 4,235.00 | 4,340.00 | - | 2.12% | 96,500 |
| Aug 22, 2025 | 4,285.00 | 4,365.00 | 4,220.00 | 4,250.00 | - | -1.16% | 120,300 |
| Aug 21, 2025 | 4,405.00 | 4,405.00 | 4,300.00 | 4,300.00 | - | -2.71% | 87,200 |
| Aug 20, 2025 | 4,570.00 | 4,590.00 | 4,415.00 | 4,420.00 | - | -2.21% | 95,700 |
| Aug 19, 2025 | 4,730.00 | 4,735.00 | 4,520.00 | 4,520.00 | - | -2.59% | 143,100 |
| Aug 18, 2025 | 4,710.00 | 4,770.00 | 4,615.00 | 4,640.00 | - | -0.85% | 113,500 |
| Aug 15, 2025 | 4,695.00 | 4,735.00 | 4,575.00 | 4,680.00 | - | 0.65% | 186,600 |
| Aug 14, 2025 | 4,555.00 | 4,660.00 | 4,485.00 | 4,650.00 | - | 1.53% | 145,400 |
| Aug 13, 2025 | 4,315.00 | 4,585.00 | 4,310.00 | 4,580.00 | - | 6.26% | 214,800 |
| Aug 12, 2025 | 4,520.00 | 4,520.00 | 4,310.00 | 4,310.00 | - | -4.86% | 198,700 |
| Aug 8, 2025 | 4,550.00 | 4,595.00 | 4,515.00 | 4,530.00 | - | -0.88% | 91,100 |
| Aug 7, 2025 | 4,520.00 | 4,590.00 | 4,485.00 | 4,570.00 | - | -0.33% | 68,400 |
| Aug 6, 2025 | 4,535.00 | 4,605.00 | 4,505.00 | 4,585.00 | - | 1.21% | 94,200 |
| Aug 5, 2025 | 4,420.00 | 4,535.00 | 4,420.00 | 4,530.00 | - | 2.95% | 100,000 |
| Aug 4, 2025 | 4,315.00 | 4,460.00 | 4,315.00 | 4,400.00 | - | -1.46% | 127,800 |
| Aug 1, 2025 | 4,455.00 | 4,475.00 | 4,350.00 | 4,465.00 | - | -0.22% | 152,300 |
| Jul 31, 2025 | 4,530.00 | 4,555.00 | 4,470.00 | 4,475.00 | - | -0.78% | 85,500 |
| Jul 30, 2025 | 4,470.00 | 4,690.00 | 4,470.00 | 4,510.00 | - | -0.66% | 305,700 |
| Jul 29, 2025 | 4,790.00 | 4,790.00 | 4,490.00 | 4,540.00 | - | -5.81% | 205,300 |
| Jul 28, 2025 | 4,800.00 | 4,900.00 | 4,725.00 | 4,820.00 | - | 0.10% | 142,700 |
| Jul 25, 2025 | 4,960.00 | 5,050.00 | 4,815.00 | 4,815.00 | - | 0.52% | 306,300 |
| Jul 24, 2025 | 4,670.00 | 4,870.00 | 4,640.00 | 4,790.00 | - | 4.81% | 206,000 |
| Jul 23, 2025 | 4,500.00 | 4,645.00 | 4,500.00 | 4,570.00 | - | 1.44% | 166,900 |
| Jul 22, 2025 | 4,610.00 | 4,705.00 | 4,425.00 | 4,505.00 | - | -2.49% | 286,800 |
| Jul 18, 2025 | 4,885.00 | 4,900.00 | 4,615.00 | 4,620.00 | - | -5.52% | 287,200 |
| Jul 17, 2025 | 4,940.00 | 4,945.00 | 4,890.00 | 4,890.00 | - | -0.31% | 94,900 |
| Jul 16, 2025 | 4,935.00 | 4,980.00 | 4,900.00 | 4,905.00 | - | - | 97,600 |
| Jul 15, 2025 | 5,040.00 | 5,040.00 | 4,905.00 | 4,905.00 | - | -2.68% | 146,100 |
| Jul 14, 2025 | 5,060.00 | 5,110.00 | 5,010.00 | 5,040.00 | - | -0.40% | 124,700 |
| Jul 11, 2025 | 5,170.00 | 5,230.00 | 5,030.00 | 5,060.00 | - | -3.25% | 268,400 |
| Jul 10, 2025 | 5,200.00 | 5,540.00 | 5,130.00 | 5,230.00 | - | -0.57% | 373,100 |
| Jul 9, 2025 | 5,330.00 | 5,330.00 | 5,120.00 | 5,260.00 | - | -0.57% | 202,200 |
| Jul 8, 2025 | 5,230.00 | 5,350.00 | 5,120.00 | 5,290.00 | - | 5.17% | 432,900 |
| Jul 7, 2025 | 4,920.00 | 5,150.00 | 4,920.00 | 5,030.00 | - | 2.03% | 159,700 |
| Jul 4, 2025 | 4,910.00 | 5,120.00 | 4,905.00 | 4,930.00 | - | 0.61% | 241,700 |
| Jul 3, 2025 | 4,975.00 | 5,030.00 | 4,900.00 | 4,900.00 | - | -1.01% | 137,700 |
| Jul 2, 2025 | 5,360.00 | 5,360.00 | 4,950.00 | 4,950.00 | - | -4.26% | 346,900 |
| Jul 1, 2025 | 5,000.00 | 5,290.00 | 4,890.00 | 5,170.00 | - | 4.13% | 362,600 |
| Jun 30, 2025 | 4,810.00 | 5,050.00 | 4,780.00 | 4,965.00 | - | 3.12% | 273,500 |
| Jun 27, 2025 | 4,930.00 | 5,080.00 | 4,810.00 | 4,815.00 | - | -2.73% | 252,700 |
| Jun 26, 2025 | 5,080.00 | 5,110.00 | 4,940.00 | 4,950.00 | - | -1.20% | 134,600 |
| Jun 25, 2025 | 5,110.00 | 5,110.00 | 4,865.00 | 5,010.00 | - | -2.15% | 327,400 |
| Jun 24, 2025 | 5,180.00 | 5,300.00 | 5,120.00 | 5,120.00 | - | -0.58% | 182,900 |
| Jun 23, 2025 | 5,160.00 | 5,360.00 | 5,110.00 | 5,150.00 | - | -0.19% | 246,300 |
| Jun 20, 2025 | 5,200.00 | 5,280.00 | 5,150.00 | 5,160.00 | - | -0.96% | 199,000 |
| Jun 19, 2025 | 5,450.00 | 5,540.00 | 5,210.00 | 5,210.00 | - | -5.27% | 371,900 |
| Jun 18, 2025 | 5,480.00 | 6,080.00 | 5,440.00 | 5,500.00 | - | 1.48% | 1,238,700 |
| Jun 17, 2025 | 4,990.00 | 5,540.00 | 4,985.00 | 5,420.00 | - | -6.39% | 1,487,500 |
| Jun 16, 2025 | 5,960.00 | 5,980.00 | 5,770.00 | 5,790.00 | - | -2.85% | 514,600 |
| Jun 13, 2025 | 6,250.00 | 6,350.00 | 5,850.00 | 5,960.00 | - | -5.25% | 836,600 |