Terra Drone Corporation (TYO:278A)
Japan · Delayed Price · Currency is JPY 20,470
+1,990 (10.77%)
Sep 4, 2026, 3:30 PM JST
Terra Drone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |