Terra Drone Corporation (TYO:278A)
Japan · Delayed Price · Currency is JPY 8,050.00
-540.00 (-6.29%)
At close: Jun 4, 2026
Terra Drone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8,440.00 | 8,600.00 | 7,820.00 | 8,050.00 | 8,050.00 | -6.29% | 418,800 |
| Jun 3, 2026 | 8,410.00 | 8,800.00 | 8,230.00 | 8,590.00 | 8,590.00 | 0.59% | 391,800 |
| Jun 2, 2026 | 8,850.00 | 9,110.00 | 8,350.00 | 8,540.00 | 8,540.00 | -6.26% | 423,300 |
| Jun 1, 2026 | 9,990.00 | 10,540.00 | 8,900.00 | 9,110.00 | 9,110.00 | -5.99% | 638,900 |
| May 29, 2026 | 10,580.00 | 10,750.00 | 9,690.00 | 9,690.00 | 9,690.00 | -3.20% | 633,600 |
| May 28, 2026 | 8,900.00 | 10,600.00 | 8,900.00 | 10,010.00 | 10,010.00 | 8.69% | 1,051,000 |
| May 27, 2026 | 9,700.00 | 9,780.00 | 8,660.00 | 9,210.00 | 9,210.00 | -6.97% | 956,500 |
| May 26, 2026 | 10,940.00 | 11,800.00 | 9,800.00 | 9,900.00 | 9,900.00 | -8.92% | 797,300 |
| May 25, 2026 | 11,300.00 | 11,300.00 | 10,440.00 | 10,870.00 | 10,870.00 | -3.98% | 643,500 |
| May 22, 2026 | 10,700.00 | 11,480.00 | 10,550.00 | 11,320.00 | 11,320.00 | 3.76% | 521,900 |
| May 21, 2026 | 11,510.00 | 11,580.00 | 10,270.00 | 10,910.00 | 10,910.00 | -1.71% | 720,600 |
| May 20, 2026 | 12,000.00 | 12,560.00 | 11,030.00 | 11,100.00 | 11,100.00 | -11.62% | 750,600 |
| May 19, 2026 | 13,250.00 | 14,410.00 | 12,350.00 | 12,560.00 | 12,560.00 | -1.49% | 1,680,900 |
| May 18, 2026 | 12,700.00 | 12,900.00 | 11,220.00 | 12,750.00 | 12,750.00 | 4.59% | 1,220,200 |
| May 15, 2026 | 11,000.00 | 12,930.00 | 10,930.00 | 12,190.00 | 12,190.00 | 13.50% | 2,123,900 |
| May 14, 2026 | 12,240.00 | 13,200.00 | 10,500.00 | 10,740.00 | 10,740.00 | -6.36% | 1,887,300 |
| May 13, 2026 | 10,000.00 | 12,270.00 | 9,420.00 | 11,470.00 | 11,470.00 | -7.50% | 4,134,500 |
| May 12, 2026 | 19,600.00 | 19,610.00 | 12,400.00 | 12,400.00 | 12,400.00 | -24.39% | 1,320,900 |
| May 11, 2026 | 15,230.00 | 16,400.00 | 15,060.00 | 16,400.00 | 16,400.00 | 22.39% | 1,134,000 |
| May 8, 2026 | 12,020.00 | 14,530.00 | 12,020.00 | 13,400.00 | 13,400.00 | 4.28% | 2,416,200 |
| May 7, 2026 | 12,570.00 | 13,660.00 | 11,100.00 | 12,850.00 | 12,850.00 | 19.31% | 2,877,500 |
| 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 |