Terra Drone Corporation (TYO:278A)
Japan · Delayed Price · Currency is JPY 10,770
0.00 (0.00%)
At close: May 1, 2026
Terra Drone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10,000.00 | 10,770.00 | 9,960.00 | 10,770.00 | 10,770.00 | 16.18% | 1,631,300 |
| Apr 30, 2026 | 8,220.00 | 9,270.00 | 8,000.00 | 9,270.00 | 9,270.00 | 19.31% | 2,508,400 |
| Apr 28, 2026 | 7,380.00 | 7,920.00 | 7,030.00 | 7,770.00 | 7,770.00 | 4.30% | 927,900 |
| Apr 27, 2026 | 7,990.00 | 8,050.00 | 7,230.00 | 7,450.00 | 7,450.00 | -4.97% | 846,600 |
| Apr 24, 2026 | 8,410.00 | 8,480.00 | 7,780.00 | 7,840.00 | 7,840.00 | -5.08% | 1,400,400 |
| Apr 23, 2026 | 7,820.00 | 8,640.00 | 7,170.00 | 8,260.00 | 8,260.00 | 14.40% | 2,371,600 |
| Apr 22, 2026 | 7,000.00 | 7,220.00 | 6,830.00 | 7,220.00 | 7,220.00 | 16.08% | 1,257,400 |
| Apr 21, 2026 | 6,650.00 | 6,790.00 | 6,100.00 | 6,220.00 | 6,220.00 | -5.04% | 662,900 |
| Apr 20, 2026 | 6,570.00 | 6,900.00 | 6,390.00 | 6,550.00 | 6,550.00 | 1.08% | 744,800 |
| Apr 17, 2026 | 6,500.00 | 6,950.00 | 6,320.00 | 6,480.00 | 6,480.00 | -3.28% | 904,700 |
| Apr 16, 2026 | 6,500.00 | 7,000.00 | 6,230.00 | 6,700.00 | 6,700.00 | 11.67% | 1,875,500 |
| Apr 15, 2026 | 5,790.00 | 6,020.00 | 5,510.00 | 6,000.00 | 6,000.00 | 6.01% | 849,100 |
| Apr 14, 2026 | 6,000.00 | 6,190.00 | 5,460.00 | 5,660.00 | 5,660.00 | - | 1,877,000 |
| Apr 13, 2026 | 5,330.00 | 5,660.00 | 5,310.00 | 5,660.00 | 5,660.00 | 14.11% | 749,300 |
| Apr 10, 2026 | 4,475.00 | 4,965.00 | 4,370.00 | 4,960.00 | 4,960.00 | 11.59% | 1,106,800 |
| Apr 9, 2026 | 4,260.00 | 4,625.00 | 4,125.00 | 4,445.00 | 4,445.00 | 4.59% | 899,500 |
| Apr 8, 2026 | 4,290.00 | 4,350.00 | 4,030.00 | 4,250.00 | 4,250.00 | 0.83% | 535,500 |
| Apr 7, 2026 | 4,640.00 | 4,690.00 | 4,200.00 | 4,215.00 | 4,215.00 | -10.51% | 690,300 |
| Apr 6, 2026 | 4,430.00 | 4,930.00 | 4,420.00 | 4,710.00 | 4,710.00 | 4.90% | 1,371,100 |
| Apr 3, 2026 | 5,000.00 | 5,070.00 | 4,430.00 | 4,490.00 | 4,490.00 | -6.36% | 1,072,700 |
| Apr 2, 2026 | 5,030.00 | 5,200.00 | 4,630.00 | 4,795.00 | 4,795.00 | 6.67% | 3,536,300 |
| Apr 1, 2026 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 18.45% | 47,800 |
| Mar 31, 2026 | 3,830.00 | 3,830.00 | 3,610.00 | 3,795.00 | 3,795.00 | -0.78% | 411,900 |
| Mar 30, 2026 | 4,030.00 | 4,225.00 | 3,720.00 | 3,825.00 | 3,825.00 | -6.71% | 816,300 |
| Mar 27, 2026 | 3,960.00 | 4,290.00 | 3,715.00 | 4,100.00 | 4,100.00 | 2.50% | 1,522,800 |
| Mar 26, 2026 | 4,165.00 | 4,340.00 | 3,830.00 | 4,000.00 | 4,000.00 | -2.32% | 1,714,300 |
| Mar 25, 2026 | 3,735.00 | 4,095.00 | 3,510.00 | 4,095.00 | 4,095.00 | 20.62% | 2,229,400 |
| Mar 24, 2026 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 17.43% | 61,800 |
| Mar 23, 2026 | 2,840.00 | 2,938.00 | 2,763.00 | 2,891.00 | 2,891.00 | -1.67% | 169,800 |
| Mar 19, 2026 | 3,150.00 | 3,335.00 | 2,910.00 | 2,940.00 | 2,940.00 | -1.51% | 891,400 |
| Mar 18, 2026 | 2,980.00 | 3,050.00 | 2,843.00 | 2,985.00 | 2,985.00 | -4.48% | 545,300 |
| Mar 17, 2026 | 2,921.00 | 3,125.00 | 2,858.00 | 3,125.00 | 3,125.00 | 19.09% | 386,000 |
| Mar 16, 2026 | 2,638.00 | 2,678.00 | 2,575.00 | 2,624.00 | 2,624.00 | -2.38% | 162,400 |
| Mar 13, 2026 | 2,590.00 | 2,812.00 | 2,590.00 | 2,688.00 | 2,688.00 | 1.82% | 194,300 |
| Mar 12, 2026 | 2,650.00 | 2,676.00 | 2,597.00 | 2,640.00 | 2,640.00 | -2.69% | 71,900 |
| Mar 11, 2026 | 2,610.00 | 2,713.00 | 2,588.00 | 2,713.00 | 2,713.00 | 3.95% | 125,300 |
| Mar 10, 2026 | 2,501.00 | 2,624.00 | 2,499.00 | 2,610.00 | 2,610.00 | 6.53% | 118,000 |
| Mar 9, 2026 | 2,454.00 | 2,467.00 | 2,357.00 | 2,450.00 | 2,450.00 | -4.07% | 136,000 |
| Mar 6, 2026 | 2,434.00 | 2,580.00 | 2,434.00 | 2,554.00 | 2,554.00 | 7.09% | 117,900 |
| Mar 5, 2026 | 2,397.00 | 2,489.00 | 2,380.00 | 2,385.00 | 2,385.00 | 3.47% | 85,900 |
| Mar 4, 2026 | 2,421.00 | 2,502.00 | 2,305.00 | 2,305.00 | 2,305.00 | -5.57% | 133,900 |
| Mar 3, 2026 | 2,741.00 | 2,741.00 | 2,429.00 | 2,441.00 | 2,441.00 | -10.94% | 224,800 |
| Mar 2, 2026 | 2,537.00 | 2,774.00 | 2,510.00 | 2,741.00 | 2,741.00 | 7.07% | 310,900 |
| Feb 27, 2026 | 2,407.00 | 2,561.00 | 2,407.00 | 2,560.00 | 2,560.00 | 6.31% | 141,900 |
| Feb 26, 2026 | 2,334.00 | 2,408.00 | 2,334.00 | 2,408.00 | 2,408.00 | 4.70% | 67,000 |
| Feb 25, 2026 | 2,303.00 | 2,346.00 | 2,284.00 | 2,300.00 | 2,300.00 | -0.13% | 89,700 |
| Feb 24, 2026 | 2,424.00 | 2,439.00 | 2,303.00 | 2,303.00 | 2,303.00 | -4.99% | 96,400 |
| Feb 20, 2026 | 2,492.00 | 2,502.00 | 2,392.00 | 2,424.00 | 2,424.00 | -0.78% | 73,300 |
| Feb 19, 2026 | 2,545.00 | 2,582.00 | 2,422.00 | 2,443.00 | 2,443.00 | -4.38% | 104,000 |
| Feb 18, 2026 | 2,527.00 | 2,631.00 | 2,481.00 | 2,555.00 | 2,555.00 | 1.11% | 107,800 |