Terra Drone Corporation (TYO:278A)
Japan · Delayed Price · Currency is JPY 12,630
-60 (-0.47%)
Last updated: Jul 27, 2026, 1:48 PM JST
Terra Drone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9,500.00 | 10,870.00 | 9,240.00 | 10,860.00 | 10,860.00 | 14.32% | 1,877,800 |
| Jul 9, 2026 | 9,200.00 | 9,650.00 | 8,610.00 | 9,500.00 | 9,500.00 | 8.57% | 1,308,400 |
| Jul 8, 2026 | 9,090.00 | 9,150.00 | 8,700.00 | 8,750.00 | 8,750.00 | -4.16% | 308,200 |
| Jul 7, 2026 | 9,600.00 | 10,030.00 | 8,990.00 | 9,130.00 | 9,130.00 | -6.36% | 874,100 |
| Jul 6, 2026 | 8,860.00 | 9,890.00 | 8,820.00 | 9,750.00 | 9,750.00 | 15.93% | 1,155,200 |
| Jul 3, 2026 | 8,160.00 | 8,450.00 | 7,870.00 | 8,410.00 | 8,410.00 | 3.70% | 420,400 |
| Jul 2, 2026 | 7,910.00 | 8,200.00 | 7,710.00 | 8,110.00 | 8,110.00 | 3.84% | 299,900 |
| Jul 1, 2026 | 7,770.00 | 7,980.00 | 7,640.00 | 7,810.00 | 7,810.00 | 1.43% | 169,900 |
| Jun 30, 2026 | 7,750.00 | 7,890.00 | 7,580.00 | 7,700.00 | 7,700.00 | -1.66% | 182,600 |
| Jun 29, 2026 | 7,800.00 | 7,970.00 | 7,650.00 | 7,830.00 | 7,830.00 | 2.35% | 197,000 |
| Jun 26, 2026 | 7,890.00 | 7,990.00 | 7,570.00 | 7,650.00 | 7,650.00 | -4.38% | 258,300 |
| Jun 25, 2026 | 8,170.00 | 8,200.00 | 7,860.00 | 8,000.00 | 8,000.00 | -0.25% | 262,700 |
| Jun 24, 2026 | 8,000.00 | 8,300.00 | 7,920.00 | 8,020.00 | 8,020.00 | 0.38% | 437,200 |
| Jun 23, 2026 | 8,820.00 | 8,820.00 | 7,920.00 | 7,990.00 | 7,990.00 | -15.18% | 1,138,100 |
| Jun 22, 2026 | 7,880.00 | 9,420.00 | 7,830.00 | 9,420.00 | 9,420.00 | 18.94% | 1,121,300 |
| Jun 19, 2026 | 8,450.00 | 8,450.00 | 7,820.00 | 7,920.00 | 7,920.00 | -5.83% | 455,000 |
| Jun 18, 2026 | 7,980.00 | 8,570.00 | 7,840.00 | 8,410.00 | 8,410.00 | 4.86% | 906,800 |
| Jun 17, 2026 | 9,550.00 | 10,120.00 | 7,940.00 | 8,020.00 | 8,020.00 | -8.34% | 2,099,300 |
| Jun 16, 2026 | 8,750.00 | 8,750.00 | 8,350.00 | 8,750.00 | 8,750.00 | 20.69% | 689,500 |
| Jun 15, 2026 | 7,800.00 | 7,950.00 | 7,050.00 | 7,250.00 | 7,250.00 | -10.49% | 810,300 |
| Jun 12, 2026 | 8,720.00 | 8,820.00 | 8,100.00 | 8,100.00 | 8,100.00 | -5.48% | 559,500 |
| Jun 11, 2026 | 8,540.00 | 8,880.00 | 8,080.00 | 8,570.00 | 8,570.00 | -4.67% | 630,800 |
| Jun 10, 2026 | 8,900.00 | 9,710.00 | 8,520.00 | 8,990.00 | 8,990.00 | - | 1,250,900 |
| Jun 9, 2026 | 8,500.00 | 9,380.00 | 8,010.00 | 8,990.00 | 8,990.00 | 8.84% | 1,374,300 |
| Jun 8, 2026 | 8,340.00 | 9,150.00 | 7,930.00 | 8,260.00 | 8,260.00 | 0.85% | 1,781,800 |
| Jun 5, 2026 | 7,900.00 | 8,800.00 | 7,890.00 | 8,190.00 | 8,190.00 | 1.74% | 430,500 |
| 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 |