True Data Inc. (TYO:4416)
Japan · Delayed Price · Currency is JPY 411.00
-2.00 (-0.48%)
Jun 5, 2026, 3:30 PM JST
True Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |