Terra Drone Corporation (TYO:278A)
Japan · Delayed Price · Currency is JPY 6,260.00
-340.00 (-5.15%)
Oct 16, 2026, 3:30 PM JST
Terra Drone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6,700.00 | 6,730.00 | 6,150.00 | 6,260.00 | 6,260.00 | -5.15% | 1,216,300 |
| Oct 15, 2026 | 6,970.00 | 7,330.00 | 6,540.00 | 6,600.00 | 6,600.00 | -8.97% | 1,534,600 |
| Oct 14, 2026 | 7,360.00 | 7,690.00 | 7,120.00 | 7,250.00 | 7,250.00 | -0.96% | 2,176,400 |
| Oct 13, 2026 | 7,820.00 | 7,850.00 | 7,250.00 | 7,320.00 | 7,320.00 | -8.16% | 1,093,800 |
| Oct 9, 2026 | 7,700.00 | 8,020.00 | 7,550.00 | 7,970.00 | 7,970.00 | 1.92% | 908,200 |
| Oct 8, 2026 | 7,960.00 | 8,290.00 | 7,800.00 | 7,820.00 | 7,820.00 | -3.93% | 1,168,500 |
| Oct 7, 2026 | 8,450.00 | 8,590.00 | 8,020.00 | 8,140.00 | 8,140.00 | -4.80% | 1,359,200 |
| Oct 6, 2026 | 9,200.00 | 9,200.00 | 8,510.00 | 8,550.00 | 8,550.00 | -5.52% | 1,403,000 |
| Oct 5, 2026 | 8,900.00 | 9,100.00 | 8,400.00 | 9,050.00 | 9,050.00 | -0.33% | 1,978,300 |
| Oct 2, 2026 | 9,400.00 | 9,400.00 | 9,010.00 | 9,080.00 | 9,080.00 | -4.52% | 706,500 |
| Oct 1, 2026 | 9,830.00 | 9,850.00 | 9,500.00 | 9,510.00 | 9,510.00 | -2.96% | 879,500 |
| Sep 30, 2026 | 9,930.00 | 10,050.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.20% | 934,500 |
| Sep 29, 2026 | 9,620.00 | 10,000.00 | 9,420.00 | 9,780.00 | 9,780.00 | 0.15% | 1,099,900 |
| Sep 28, 2026 | 9,900.00 | 10,100.00 | 9,750.00 | 9,765.00 | 9,765.00 | -1.36% | 1,299,400 |
| Sep 25, 2026 | 10,325.00 | 10,515.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.75% | 2,768,000 |
| Sep 24, 2026 | 10,000.00 | 10,625.00 | 9,780.00 | 9,975.00 | 9,975.00 | 1.06% | 3,561,600 |
| Sep 18, 2026 | 9,655.00 | 9,870.00 | 9,035.00 | 9,870.00 | 9,870.00 | 3.84% | 3,535,200 |
| Sep 17, 2026 | 9,170.00 | 9,685.00 | 8,900.00 | 9,505.00 | 9,505.00 | 10.08% | 3,513,400 |
| Sep 16, 2026 | 9,495.00 | 9,690.00 | 8,635.00 | 8,635.00 | 8,635.00 | -9.01% | 2,160,000 |
| Sep 15, 2026 | 9,400.00 | 9,750.00 | 8,905.00 | 9,490.00 | 9,490.00 | -6.55% | 4,456,800 |
| Sep 14, 2026 | 10,300.00 | 10,680.00 | 9,790.00 | 10,155.00 | 10,155.00 | -3.29% | 2,996,400 |
| Sep 11, 2026 | 9,480.00 | 10,500.00 | 9,460.00 | 10,500.00 | 10,500.00 | 9.15% | 3,991,000 |
| Sep 10, 2026 | 9,450.00 | 9,710.00 | 9,385.00 | 9,620.00 | 9,620.00 | 2.34% | 1,996,400 |
| Sep 9, 2026 | 9,890.00 | 9,950.00 | 9,320.00 | 9,400.00 | 9,400.00 | -7.30% | 2,705,000 |
| Sep 8, 2026 | 10,195.00 | 10,745.00 | 10,080.00 | 10,140.00 | 10,140.00 | 0.90% | 9,200,800 |
| Sep 7, 2026 | 10,300.00 | 11,700.00 | 9,845.00 | 10,050.00 | 10,050.00 | -1.81% | 17,004,600 |
| Sep 4, 2026 | 9,500.00 | 10,350.00 | 9,285.00 | 10,235.00 | 10,235.00 | 10.77% | 11,525,000 |
| Sep 3, 2026 | 9,850.00 | 9,980.00 | 9,175.00 | 9,240.00 | 9,240.00 | -6.29% | 6,645,400 |
| Sep 2, 2026 | 8,690.00 | 10,090.00 | 8,625.00 | 9,860.00 | 9,860.00 | 10.97% | 15,692,000 |
| Sep 1, 2026 | 8,885.00 | 9,775.00 | 8,445.00 | 8,885.00 | 8,885.00 | - | 14,071,800 |
| Aug 31, 2026 | 10,810.00 | 11,145.00 | 8,580.00 | 8,885.00 | 8,885.00 | -17.81% | 25,864,600 |
| Aug 28, 2026 | 9,300.00 | 11,000.00 | 9,260.00 | 10,810.00 | 10,810.00 | 12.43% | 15,317,800 |
| Aug 27, 2026 | 8,850.00 | 9,930.00 | 8,580.00 | 9,615.00 | 9,615.00 | 12.79% | 12,659,400 |
| Aug 26, 2026 | 7,590.00 | 8,525.00 | 7,560.00 | 8,525.00 | 8,525.00 | 21.35% | 7,929,000 |
| Aug 25, 2026 | 6,655.00 | 7,130.00 | 6,595.00 | 7,025.00 | 7,025.00 | 6.28% | 2,496,600 |
| Aug 24, 2026 | 7,090.00 | 7,220.00 | 6,590.00 | 6,610.00 | 6,610.00 | -5.30% | 1,923,000 |
| Aug 21, 2026 | 6,890.00 | 7,160.00 | 6,855.00 | 6,980.00 | 6,980.00 | -0.71% | 2,216,200 |
| Aug 20, 2026 | 6,740.00 | 7,185.00 | 6,585.00 | 7,030.00 | 7,030.00 | 6.68% | 2,700,800 |
| Aug 19, 2026 | 6,420.00 | 6,895.00 | 6,380.00 | 6,590.00 | 6,590.00 | -0.98% | 1,835,200 |
| Aug 18, 2026 | 6,750.00 | 6,840.00 | 6,515.00 | 6,655.00 | 6,655.00 | -3.41% | 2,119,000 |
| Aug 17, 2026 | 6,225.00 | 6,900.00 | 6,165.00 | 6,890.00 | 6,890.00 | 13.88% | 3,057,400 |
| Aug 14, 2026 | 6,005.00 | 6,050.00 | 5,710.00 | 6,050.00 | 6,050.00 | -1.63% | 1,469,600 |
| Aug 13, 2026 | 6,400.00 | 6,400.00 | 6,050.00 | 6,150.00 | 6,150.00 | -3.61% | 1,283,600 |
| Aug 12, 2026 | 6,150.00 | 6,475.00 | 6,040.00 | 6,380.00 | 6,380.00 | 5.19% | 1,594,600 |
| Aug 10, 2026 | 6,105.00 | 6,360.00 | 5,975.00 | 6,065.00 | 6,065.00 | 0.50% | 1,543,800 |
| Aug 7, 2026 | 6,455.00 | 6,645.00 | 5,810.00 | 6,035.00 | 6,035.00 | -6.51% | 1,854,000 |
| Aug 6, 2026 | 6,335.00 | 6,975.00 | 6,335.00 | 6,455.00 | 6,455.00 | -0.46% | 2,175,400 |
| Aug 5, 2026 | 6,900.00 | 7,150.00 | 6,425.00 | 6,485.00 | 6,485.00 | -9.68% | 2,982,400 |
| Aug 4, 2026 | 6,120.00 | 7,195.00 | 6,115.00 | 7,180.00 | 7,180.00 | 19.67% | 4,229,200 |
| Aug 3, 2026 | 5,120.00 | 6,000.00 | 5,045.00 | 6,000.00 | 6,000.00 | 13.85% | 1,563,400 |