True Data Inc. (TYO:4416)
Japan · Delayed Price · Currency is JPY 413.00
0.00 (0.00%)
Sep 4, 2026, 3:30 PM JST
True Data Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 413.00 | 414.00 | 408.00 | 413.00 | 413.00 | - | 1,900 |
| Sep 3, 2026 | 418.00 | 418.00 | 410.00 | 413.00 | 413.00 | -0.96% | 2,000 |
| Sep 2, 2026 | 432.00 | 432.00 | 417.00 | 417.00 | 417.00 | -3.25% | 4,700 |
| Sep 1, 2026 | 429.00 | 445.00 | 415.00 | 431.00 | 431.00 | 2.38% | 30,500 |
| Aug 31, 2026 | 417.00 | 436.00 | 410.00 | 421.00 | 421.00 | 1.69% | 33,400 |
| Aug 28, 2026 | 410.00 | 414.00 | 407.00 | 414.00 | 414.00 | 0.24% | 4,800 |
| Aug 27, 2026 | 428.00 | 442.00 | 407.00 | 413.00 | 413.00 | -1.43% | 25,500 |
| Aug 26, 2026 | 410.00 | 419.00 | 403.00 | 419.00 | 419.00 | 3.20% | 9,000 |
| Aug 25, 2026 | 408.00 | 414.00 | 405.00 | 406.00 | 406.00 | -0.25% | 7,200 |
| Aug 24, 2026 | 405.00 | 409.00 | 402.00 | 407.00 | 407.00 | 1.75% | 12,100 |
| Aug 21, 2026 | 404.00 | 411.00 | 391.00 | 400.00 | 400.00 | -2.44% | 51,200 |
| Aug 20, 2026 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.24% | 12,400 |
| Aug 19, 2026 | 410.00 | 420.00 | 400.00 | 401.00 | 401.00 | -7.60% | 90,600 |
| Aug 18, 2026 | 410.00 | 466.00 | 396.00 | 434.00 | 434.00 | 12.44% | 333,300 |
| Aug 17, 2026 | 387.00 | 393.00 | 385.00 | 386.00 | 386.00 | -0.26% | 18,400 |
| Aug 14, 2026 | 390.00 | 391.00 | 386.00 | 387.00 | 387.00 | -1.53% | 6,600 |
| Aug 13, 2026 | 392.00 | 395.00 | 388.00 | 393.00 | 393.00 | -4.84% | 29,100 |
| Aug 12, 2026 | 395.00 | 413.00 | 391.00 | 413.00 | 413.00 | 5.63% | 2,300 |
| Aug 10, 2026 | 396.00 | 396.00 | 391.00 | 391.00 | 391.00 | -0.51% | 900 |
| Aug 7, 2026 | 402.00 | 402.00 | 393.00 | 393.00 | 393.00 | -1.75% | 700 |
| Aug 6, 2026 | 391.00 | 400.00 | 391.00 | 400.00 | 400.00 | 2.30% | 14,700 |
| Aug 5, 2026 | 392.00 | 397.00 | 390.00 | 391.00 | 391.00 | 0.26% | 5,200 |
| Aug 4, 2026 | 389.00 | 391.00 | 389.00 | 390.00 | 390.00 | -0.51% | 1,200 |
| Aug 3, 2026 | 383.00 | 402.00 | 383.00 | 392.00 | 392.00 | -5.54% | 11,200 |
| Jul 31, 2026 | 416.00 | 416.00 | 406.00 | 415.00 | 415.00 | 1.72% | 900 |
| Jul 30, 2026 | 399.00 | 408.00 | 399.00 | 408.00 | 408.00 | 4.35% | 600 |
| Jul 29, 2026 | 405.00 | 408.00 | 391.00 | 391.00 | 391.00 | -5.10% | 5,200 |
| Jul 28, 2026 | 420.00 | 425.00 | 403.00 | 412.00 | 412.00 | -0.72% | 4,000 |
| Jul 27, 2026 | 423.00 | 425.00 | 414.00 | 415.00 | 415.00 | -2.35% | 2,800 |
| Jul 24, 2026 | 434.00 | 434.00 | 419.00 | 425.00 | 425.00 | -2.30% | 7,600 |
| Jul 23, 2026 | 445.00 | 445.00 | 423.00 | 435.00 | 435.00 | -3.12% | 15,400 |
| Jul 22, 2026 | 450.00 | 450.00 | 444.00 | 449.00 | 449.00 | -1.10% | 600 |
| Jul 21, 2026 | 443.00 | 455.00 | 443.00 | 454.00 | 454.00 | 3.65% | 1,900 |
| Jul 17, 2026 | 452.00 | 452.00 | 435.00 | 438.00 | 438.00 | -3.74% | 6,000 |
| Jul 16, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -1.09% | 200 |
| Jul 15, 2026 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 2.22% | 900 |
| Jul 14, 2026 | 459.00 | 462.00 | 450.00 | 450.00 | 450.00 | -1.53% | 2,300 |
| Jul 13, 2026 | 462.00 | 462.00 | 456.00 | 457.00 | 457.00 | -1.08% | 1,100 |
| Jul 10, 2026 | 449.00 | 462.00 | 449.00 | 462.00 | 462.00 | 3.82% | 4,100 |
| Jul 9, 2026 | 446.00 | 452.00 | 444.00 | 445.00 | 445.00 | -0.89% | 1,700 |
| Jul 8, 2026 | 445.00 | 451.00 | 437.00 | 449.00 | 449.00 | 0.22% | 1,500 |
| Jul 7, 2026 | 440.00 | 460.00 | 440.00 | 448.00 | 448.00 | 1.82% | 6,700 |
| Jul 6, 2026 | 442.00 | 442.00 | 436.00 | 440.00 | 440.00 | -0.45% | 1,300 |
| Jul 3, 2026 | 437.00 | 448.00 | 435.00 | 442.00 | 442.00 | 0.91% | 2,400 |
| Jul 2, 2026 | 438.00 | 450.00 | 434.00 | 438.00 | 438.00 | -1.79% | 9,300 |
| Jul 1, 2026 | 448.00 | 448.00 | 434.00 | 446.00 | 446.00 | 0.90% | 3,200 |
| Jun 30, 2026 | 433.00 | 443.00 | 433.00 | 442.00 | 442.00 | 3.27% | 4,100 |
| Jun 29, 2026 | 425.00 | 432.00 | 425.00 | 428.00 | 428.00 | 0.94% | 4,200 |
| 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 |