True Data Inc. (TYO:4416)
Japan · Delayed Price · Currency is JPY 398.00
+2.00 (0.51%)
Oct 19, 2026, 1:10 PM JST
True Data Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 396.00 | 403.00 | 396.00 | 398.00 | 398.00 | 0.51% | 1,300 |
| Oct 16, 2026 | 393.00 | 403.00 | 393.00 | 396.00 | 396.00 | 0.76% | 5,700 |
| Oct 15, 2026 | 399.00 | 399.00 | 393.00 | 393.00 | 393.00 | -1.50% | 7,800 |
| Oct 14, 2026 | 406.00 | 406.00 | 398.00 | 399.00 | 399.00 | -0.99% | 6,500 |
| Oct 13, 2026 | 405.00 | 405.00 | 400.00 | 403.00 | 403.00 | -0.49% | 1,200 |
| Oct 9, 2026 | 396.00 | 406.00 | 396.00 | 405.00 | 405.00 | 1.00% | 12,500 |
| Oct 8, 2026 | 405.00 | 407.00 | 390.00 | 401.00 | 401.00 | -0.25% | 24,400 |
| Oct 7, 2026 | 395.00 | 402.00 | 395.00 | 402.00 | 402.00 | 1.77% | 800 |
| Oct 6, 2026 | 393.00 | 403.00 | 391.00 | 395.00 | 395.00 | 0.51% | 2,800 |
| Oct 5, 2026 | 403.00 | 403.00 | 390.00 | 393.00 | 393.00 | -1.75% | 8,800 |
| Oct 2, 2026 | 407.00 | 407.00 | 399.00 | 400.00 | 400.00 | -1.72% | 9,400 |
| Oct 1, 2026 | 406.00 | 407.00 | 405.00 | 407.00 | 407.00 | 0.25% | 2,600 |
| Sep 30, 2026 | 406.00 | 409.00 | 406.00 | 406.00 | 406.00 | - | 1,600 |
| Sep 29, 2026 | 412.00 | 412.00 | 405.00 | 406.00 | 406.00 | -0.49% | 1,300 |
| Sep 28, 2026 | 410.00 | 414.00 | 408.00 | 408.00 | 408.00 | -0.49% | 1,300 |
| Sep 25, 2026 | 413.00 | 413.00 | 408.00 | 410.00 | 410.00 | - | 3,000 |
| Sep 24, 2026 | 413.00 | 413.00 | 405.00 | 410.00 | 410.00 | 0.49% | 7,100 |
| Sep 18, 2026 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | -0.49% | 300 |
| Sep 17, 2026 | 411.00 | 415.00 | 409.00 | 410.00 | 410.00 | 0.99% | 14,900 |
| Sep 16, 2026 | 402.00 | 412.00 | 396.00 | 406.00 | 406.00 | 0.25% | 12,300 |
| Sep 15, 2026 | 401.00 | 405.00 | 401.00 | 405.00 | 405.00 | 1.00% | 2,900 |
| Sep 14, 2026 | 403.00 | 408.00 | 400.00 | 401.00 | 401.00 | -0.99% | 3,700 |
| Sep 11, 2026 | 411.00 | 413.00 | 405.00 | 405.00 | 405.00 | -0.98% | 1,700 |
| Sep 10, 2026 | 413.00 | 418.00 | 402.00 | 409.00 | 409.00 | -1.45% | 5,400 |
| Sep 9, 2026 | 420.00 | 421.00 | 414.00 | 415.00 | 415.00 | -2.81% | 4,400 |
| Sep 8, 2026 | 420.00 | 432.00 | 415.00 | 427.00 | 427.00 | 1.43% | 6,100 |
| Sep 7, 2026 | 419.00 | 434.00 | 415.00 | 421.00 | 421.00 | 1.94% | 5,400 |
| 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 |