True Data Inc. (TYO:4416)
Japan · Delayed Price · Currency is JPY 424.00
+14.00 (3.41%)
Jun 26, 2026, 3:30 PM JST
True Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 407.00 | 426.00 | 407.00 | 424.00 | 424.00 | 3.41% | 2,600 |
| Jun 25, 2026 | 420.00 | 424.00 | 407.00 | 410.00 | 410.00 | -0.49% | 10,700 |
| Jun 24, 2026 | 405.00 | 413.00 | 401.00 | 412.00 | 412.00 | -0.24% | 1,900 |
| Jun 23, 2026 | 422.00 | 422.00 | 400.00 | 413.00 | 413.00 | -0.96% | 6,200 |
| Jun 22, 2026 | 413.00 | 423.00 | 410.00 | 417.00 | 417.00 | 1.21% | 7,000 |
| Jun 19, 2026 | 407.00 | 412.00 | 407.00 | 412.00 | 412.00 | - | 3,200 |
| Jun 18, 2026 | 412.00 | 414.00 | 412.00 | 412.00 | 412.00 | - | 800 |
| Jun 17, 2026 | 420.00 | 420.00 | 412.00 | 412.00 | 412.00 | -0.24% | 600 |
| Jun 16, 2026 | 410.00 | 415.00 | 410.00 | 413.00 | 413.00 | 0.73% | 1,900 |
| Jun 15, 2026 | 402.00 | 410.00 | 400.00 | 410.00 | 410.00 | - | 7,300 |
| Jun 12, 2026 | 414.00 | 418.00 | 401.00 | 410.00 | 410.00 | -0.73% | 1,800 |
| Jun 11, 2026 | 410.00 | 418.00 | 409.00 | 413.00 | 413.00 | 0.73% | 5,200 |
| Jun 10, 2026 | 415.00 | 417.00 | 409.00 | 410.00 | 410.00 | -1.68% | 4,600 |
| Jun 9, 2026 | 421.00 | 431.00 | 414.00 | 417.00 | 417.00 | 2.96% | 6,700 |
| Jun 8, 2026 | 411.00 | 421.00 | 405.00 | 405.00 | 405.00 | -1.46% | 18,500 |
| Jun 5, 2026 | 407.00 | 421.00 | 407.00 | 411.00 | 411.00 | -0.48% | 5,000 |
| Jun 4, 2026 | 400.00 | 413.00 | 400.00 | 413.00 | 413.00 | 1.98% | 6,700 |
| Jun 3, 2026 | 388.00 | 413.00 | 388.00 | 405.00 | 405.00 | 3.32% | 11,500 |
| Jun 2, 2026 | 389.00 | 395.00 | 388.00 | 392.00 | 392.00 | 0.77% | 6,200 |
| Jun 1, 2026 | 390.00 | 393.00 | 388.00 | 389.00 | 389.00 | - | 5,500 |
| May 29, 2026 | 391.00 | 391.00 | 384.00 | 389.00 | 389.00 | 1.30% | 5,300 |
| May 28, 2026 | 392.00 | 393.00 | 384.00 | 384.00 | 384.00 | -2.04% | 4,900 |
| May 27, 2026 | 401.00 | 409.00 | 392.00 | 392.00 | 392.00 | -2.49% | 7,900 |
| May 26, 2026 | 401.00 | 404.00 | 400.00 | 402.00 | 402.00 | 0.75% | 5,400 |
| May 25, 2026 | 391.00 | 400.00 | 391.00 | 399.00 | 399.00 | 2.31% | 21,400 |
| May 22, 2026 | 381.00 | 390.00 | 370.00 | 390.00 | 390.00 | 0.26% | 11,700 |
| May 21, 2026 | 364.00 | 392.00 | 364.00 | 389.00 | 389.00 | 6.87% | 20,900 |
| May 20, 2026 | 373.00 | 381.00 | 364.00 | 364.00 | 364.00 | -4.46% | 27,800 |
| May 19, 2026 | 377.00 | 388.00 | 368.00 | 381.00 | 381.00 | 1.06% | 30,700 |
| May 18, 2026 | 392.00 | 393.00 | 371.00 | 377.00 | 377.00 | -7.60% | 38,800 |
| 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 |