Terra Drone Corporation (TYO:278A)
Japan · Delayed Price · Currency is JPY 19,800
-150 (-0.75%)
Sep 25, 2026, 3:30 PM JST
Terra Drone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 20,650.00 | 21,030.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.75% | 1,384,000 |
| Sep 24, 2026 | 20,000.00 | 21,250.00 | 19,560.00 | 19,950.00 | 19,950.00 | 1.06% | 1,780,800 |
| Sep 18, 2026 | 19,310.00 | 19,740.00 | 18,070.00 | 19,740.00 | 19,740.00 | 3.84% | 1,767,600 |
| Sep 17, 2026 | 18,340.00 | 19,370.00 | 17,800.00 | 19,010.00 | 19,010.00 | 10.08% | 1,756,700 |
| Sep 16, 2026 | 18,990.00 | 19,380.00 | 17,270.00 | 17,270.00 | 17,270.00 | -9.01% | 1,080,000 |
| Sep 15, 2026 | 18,800.00 | 19,500.00 | 17,810.00 | 18,980.00 | 18,980.00 | -6.55% | 2,228,400 |
| Sep 14, 2026 | 20,600.00 | 21,360.00 | 19,580.00 | 20,310.00 | 20,310.00 | -3.29% | 1,498,200 |
| Sep 11, 2026 | 18,960.00 | 21,000.00 | 18,920.00 | 21,000.00 | 21,000.00 | 9.15% | 1,995,500 |
| Sep 10, 2026 | 18,900.00 | 19,420.00 | 18,770.00 | 19,240.00 | 19,240.00 | 2.34% | 998,200 |
| Sep 9, 2026 | 19,780.00 | 19,900.00 | 18,640.00 | 18,800.00 | 18,800.00 | -7.30% | 1,352,500 |
| Sep 8, 2026 | 20,390.00 | 21,490.00 | 20,160.00 | 20,280.00 | 20,280.00 | 0.90% | 4,600,400 |
| Sep 7, 2026 | 20,600.00 | 23,400.00 | 19,690.00 | 20,100.00 | 20,100.00 | -1.81% | 8,502,300 |
| Sep 4, 2026 | 19,000.00 | 20,700.00 | 18,570.00 | 20,470.00 | 20,470.00 | 10.77% | 5,762,500 |
| Sep 3, 2026 | 19,700.00 | 19,960.00 | 18,350.00 | 18,480.00 | 18,480.00 | -6.29% | 3,322,700 |
| Sep 2, 2026 | 17,380.00 | 20,180.00 | 17,250.00 | 19,720.00 | 19,720.00 | 10.97% | 7,846,000 |
| Sep 1, 2026 | 17,770.00 | 19,550.00 | 16,890.00 | 17,770.00 | 17,770.00 | - | 7,035,900 |
| Aug 31, 2026 | 21,620.00 | 22,290.00 | 17,160.00 | 17,770.00 | 17,770.00 | -17.81% | 12,932,300 |
| Aug 28, 2026 | 18,600.00 | 22,000.00 | 18,520.00 | 21,620.00 | 21,620.00 | 12.43% | 7,658,900 |
| Aug 27, 2026 | 17,700.00 | 19,860.00 | 17,160.00 | 19,230.00 | 19,230.00 | 12.79% | 6,329,700 |
| Aug 26, 2026 | 15,180.00 | 17,050.00 | 15,120.00 | 17,050.00 | 17,050.00 | 21.35% | 3,964,500 |
| Aug 25, 2026 | 13,310.00 | 14,260.00 | 13,190.00 | 14,050.00 | 14,050.00 | 6.28% | 1,248,300 |
| Aug 24, 2026 | 14,180.00 | 14,440.00 | 13,180.00 | 13,220.00 | 13,220.00 | -5.30% | 961,500 |
| Aug 21, 2026 | 13,780.00 | 14,320.00 | 13,710.00 | 13,960.00 | 13,960.00 | -0.71% | 1,108,100 |
| Aug 20, 2026 | 13,480.00 | 14,370.00 | 13,170.00 | 14,060.00 | 14,060.00 | 6.68% | 1,350,400 |
| Aug 19, 2026 | 12,840.00 | 13,790.00 | 12,760.00 | 13,180.00 | 13,180.00 | -0.98% | 917,600 |
| Aug 18, 2026 | 13,500.00 | 13,680.00 | 13,030.00 | 13,310.00 | 13,310.00 | -3.41% | 1,059,500 |
| Aug 17, 2026 | 12,450.00 | 13,800.00 | 12,330.00 | 13,780.00 | 13,780.00 | 13.88% | 1,528,700 |
| Aug 14, 2026 | 12,010.00 | 12,100.00 | 11,420.00 | 12,100.00 | 12,100.00 | -1.63% | 734,800 |
| Aug 13, 2026 | 12,800.00 | 12,800.00 | 12,100.00 | 12,300.00 | 12,300.00 | -3.61% | 641,800 |
| Aug 12, 2026 | 12,300.00 | 12,950.00 | 12,080.00 | 12,760.00 | 12,760.00 | 5.19% | 797,300 |
| Aug 10, 2026 | 12,210.00 | 12,720.00 | 11,950.00 | 12,130.00 | 12,130.00 | 0.50% | 771,900 |
| Aug 7, 2026 | 12,910.00 | 13,290.00 | 11,620.00 | 12,070.00 | 12,070.00 | -6.51% | 927,000 |
| Aug 6, 2026 | 12,670.00 | 13,950.00 | 12,670.00 | 12,910.00 | 12,910.00 | -0.46% | 1,087,700 |
| Aug 5, 2026 | 13,800.00 | 14,300.00 | 12,850.00 | 12,970.00 | 12,970.00 | -9.68% | 1,491,200 |
| Aug 4, 2026 | 12,240.00 | 14,390.00 | 12,230.00 | 14,360.00 | 14,360.00 | 19.67% | 2,114,600 |
| Aug 3, 2026 | 10,240.00 | 12,000.00 | 10,090.00 | 12,000.00 | 12,000.00 | 13.85% | 781,700 |
| Jul 31, 2026 | 10,550.00 | 11,040.00 | 9,820.00 | 10,540.00 | 10,540.00 | 2.63% | 1,202,700 |
| Jul 30, 2026 | 10,010.00 | 10,540.00 | 9,780.00 | 10,270.00 | 10,270.00 | 1.28% | 469,300 |
| Jul 29, 2026 | 10,080.00 | 10,750.00 | 9,610.00 | 10,140.00 | 10,140.00 | -2.31% | 947,500 |
| Jul 28, 2026 | 12,650.00 | 13,170.00 | 10,350.00 | 10,380.00 | 10,380.00 | -19.66% | 1,351,000 |
| Jul 27, 2026 | 12,250.00 | 13,400.00 | 11,830.00 | 12,920.00 | 12,920.00 | 1.81% | 897,800 |
| Jul 24, 2026 | 12,680.00 | 13,740.00 | 11,700.00 | 12,690.00 | 12,690.00 | -7.84% | 1,593,100 |
| Jul 23, 2026 | 14,750.00 | 15,420.00 | 13,770.00 | 13,770.00 | 13,770.00 | -11.45% | 1,834,800 |
| Jul 22, 2026 | 16,150.00 | 16,560.00 | 15,400.00 | 15,550.00 | 15,550.00 | 1.17% | 2,125,600 |
| Jul 21, 2026 | 14,500.00 | 16,100.00 | 14,190.00 | 15,370.00 | 15,370.00 | 11.62% | 3,579,000 |
| Jul 17, 2026 | 12,420.00 | 13,830.00 | 12,170.00 | 13,770.00 | 13,770.00 | 13.61% | 4,024,700 |
| Jul 16, 2026 | 13,000.00 | 14,550.00 | 11,570.00 | 12,120.00 | 12,120.00 | -7.48% | 4,323,100 |
| Jul 15, 2026 | 10,750.00 | 13,500.00 | 10,690.00 | 13,100.00 | 13,100.00 | 22.43% | 3,747,900 |
| Jul 14, 2026 | 11,000.00 | 11,550.00 | 10,480.00 | 10,700.00 | 10,700.00 | -6.14% | 976,100 |
| Jul 13, 2026 | 11,760.00 | 12,210.00 | 10,520.00 | 11,400.00 | 11,400.00 | 4.97% | 1,809,100 |