True Data Inc. (TYO:4416)
Japan · Delayed Price · Currency is JPY 408.00
+18.00 (4.62%)
May 15, 2026, 3:30 PM JST
True Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 400.00 | 413.00 | 397.00 | 408.00 | 408.00 | 4.62% | 26,300 |
| May 14, 2026 | 403.00 | 409.00 | 390.00 | 390.00 | 390.00 | -2.99% | 32,500 |
| May 13, 2026 | 408.00 | 420.00 | 401.00 | 402.00 | 402.00 | -0.99% | 18,300 |
| May 12, 2026 | 432.00 | 432.00 | 404.00 | 406.00 | 406.00 | -6.02% | 17,200 |
| May 11, 2026 | 435.00 | 439.00 | 415.00 | 432.00 | 432.00 | 0.23% | 9,800 |
| May 8, 2026 | 436.00 | 441.00 | 431.00 | 431.00 | 431.00 | -2.27% | 31,500 |
| May 7, 2026 | 440.00 | 441.00 | 438.00 | 441.00 | 441.00 | 0.23% | 2,200 |
| May 1, 2026 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | -0.45% | 400 |
| Apr 30, 2026 | 443.00 | 449.00 | 439.00 | 442.00 | 442.00 | -0.90% | 5,600 |
| Apr 28, 2026 | 450.00 | 451.00 | 443.00 | 446.00 | 446.00 | -0.89% | 17,200 |
| Apr 27, 2026 | 458.00 | 458.00 | 446.00 | 450.00 | 450.00 | -1.96% | 5,500 |
| Apr 24, 2026 | 475.00 | 477.00 | 456.00 | 459.00 | 459.00 | - | 6,100 |
| Apr 23, 2026 | 458.00 | 460.00 | 451.00 | 459.00 | 459.00 | -0.65% | 2,800 |
| Apr 22, 2026 | 453.00 | 462.00 | 453.00 | 462.00 | 462.00 | 1.32% | 4,700 |
| Apr 21, 2026 | 454.00 | 456.00 | 450.00 | 456.00 | 456.00 | 0.66% | 5,300 |
| Apr 20, 2026 | 466.00 | 466.00 | 450.00 | 453.00 | 453.00 | -1.31% | 13,100 |
| Apr 17, 2026 | 451.00 | 468.00 | 451.00 | 459.00 | 459.00 | 1.77% | 10,600 |
| Apr 16, 2026 | 438.00 | 458.00 | 437.00 | 451.00 | 451.00 | 3.44% | 36,600 |
| Apr 15, 2026 | 443.00 | 453.00 | 436.00 | 436.00 | 436.00 | -1.36% | 13,800 |
| Apr 14, 2026 | 450.00 | 463.00 | 440.00 | 442.00 | 442.00 | -0.90% | 17,600 |
| Apr 13, 2026 | 449.00 | 449.00 | 441.00 | 446.00 | 446.00 | 0.90% | 5,000 |
| Apr 10, 2026 | 451.00 | 453.00 | 442.00 | 442.00 | 442.00 | -3.07% | 7,600 |
| Apr 9, 2026 | 453.00 | 456.00 | 448.00 | 456.00 | 456.00 | 0.66% | 15,300 |
| Apr 8, 2026 | 456.00 | 464.00 | 447.00 | 453.00 | 453.00 | 0.67% | 7,300 |
| Apr 7, 2026 | 454.00 | 475.00 | 447.00 | 450.00 | 450.00 | -0.88% | 12,300 |
| Apr 6, 2026 | 452.00 | 461.00 | 452.00 | 454.00 | 454.00 | -0.87% | 3,200 |
| Apr 3, 2026 | 457.00 | 463.00 | 451.00 | 458.00 | 458.00 | 0.22% | 5,100 |
| Apr 2, 2026 | 466.00 | 466.00 | 451.00 | 457.00 | 457.00 | -0.65% | 20,200 |
| Apr 1, 2026 | 462.00 | 466.00 | 460.00 | 460.00 | 460.00 | 1.10% | 2,000 |
| Mar 31, 2026 | 465.00 | 465.00 | 446.00 | 455.00 | 455.00 | -6.38% | 33,500 |
| Mar 30, 2026 | 506.00 | 506.00 | 486.00 | 486.00 | 486.00 | -2.41% | 2,500 |
| Mar 27, 2026 | 497.00 | 501.00 | 496.00 | 498.00 | 498.00 | - | 2,700 |
| Mar 26, 2026 | 503.00 | 507.00 | 498.00 | 498.00 | 498.00 | -0.99% | 5,500 |
| Mar 25, 2026 | 518.00 | 518.00 | 501.00 | 503.00 | 503.00 | -0.98% | 5,100 |
| Mar 24, 2026 | 495.00 | 514.00 | 495.00 | 508.00 | 508.00 | 1.20% | 2,200 |
| Mar 23, 2026 | 507.00 | 511.00 | 481.00 | 502.00 | 502.00 | -2.90% | 19,300 |
| Mar 19, 2026 | 517.00 | 521.00 | 504.00 | 517.00 | 517.00 | -1.71% | 12,200 |
| Mar 18, 2026 | 547.00 | 547.00 | 514.00 | 526.00 | 526.00 | -3.66% | 11,900 |
| Mar 17, 2026 | 536.00 | 554.00 | 536.00 | 546.00 | 546.00 | 1.87% | 6,100 |
| Mar 16, 2026 | 529.00 | 536.00 | 529.00 | 536.00 | 536.00 | 0.19% | 1,700 |
| Mar 13, 2026 | 525.00 | 537.00 | 507.00 | 535.00 | 535.00 | 0.38% | 6,500 |
| Mar 12, 2026 | 533.00 | 537.00 | 525.00 | 533.00 | 533.00 | -0.56% | 3,600 |
| Mar 11, 2026 | 515.00 | 537.00 | 514.00 | 536.00 | 536.00 | 5.30% | 8,300 |
| Mar 10, 2026 | 508.00 | 517.00 | 506.00 | 509.00 | 509.00 | 1.39% | 16,100 |
| Mar 9, 2026 | 490.00 | 506.00 | 486.00 | 502.00 | 502.00 | -1.57% | 5,300 |
| Mar 6, 2026 | 509.00 | 510.00 | 495.00 | 510.00 | 510.00 | - | 5,100 |
| Mar 5, 2026 | 505.00 | 510.00 | 497.00 | 510.00 | 510.00 | 2.00% | 5,000 |
| Mar 4, 2026 | 498.00 | 501.00 | 487.00 | 500.00 | 500.00 | 2.46% | 8,200 |
| Mar 3, 2026 | 520.00 | 520.00 | 488.00 | 488.00 | 488.00 | -5.97% | 27,800 |
| Mar 2, 2026 | 528.00 | 536.00 | 516.00 | 519.00 | 519.00 | -1.70% | 8,700 |