Skip to main content
Terra Drone Corporation (TYO:278A)
Japan flag Japan · Delayed Price · Currency is JPY
7,770.00
+320.00 (4.30%)
Last updated: Apr 28, 2026, 3:24 PM JST

Terra Drone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,380.007,920.007,030.007,770.007,770.004.30%927,900
Apr 27, 20267,990.008,050.007,230.007,450.007,450.00-4.97%846,600
Apr 24, 20268,410.008,480.007,780.007,840.007,840.00-5.08%1,400,400
Apr 23, 20267,820.008,640.007,170.008,260.008,260.0014.40%2,371,600
Apr 22, 20267,000.007,220.006,830.007,220.007,220.0016.08%1,257,400
Apr 21, 20266,650.006,790.006,100.006,220.006,220.00-5.04%662,900
Apr 20, 20266,570.006,900.006,390.006,550.006,550.001.08%744,800
Apr 17, 20266,500.006,950.006,320.006,480.006,480.00-3.28%904,700
Apr 16, 20266,500.007,000.006,230.006,700.006,700.0011.67%1,875,500
Apr 15, 20265,790.006,020.005,510.006,000.006,000.006.01%849,100
Apr 14, 20266,000.006,190.005,460.005,660.005,660.00-1,877,000
Apr 13, 20265,330.005,660.005,310.005,660.005,660.0014.11%749,300
Apr 10, 20264,475.004,965.004,370.004,960.004,960.0011.59%1,106,800
Apr 9, 20264,260.004,625.004,125.004,445.004,445.004.59%899,500
Apr 8, 20264,290.004,350.004,030.004,250.004,250.000.83%535,500
Apr 7, 20264,640.004,690.004,200.004,215.004,215.00-10.51%690,300
Apr 6, 20264,430.004,930.004,420.004,710.004,710.004.90%1,371,100
Apr 3, 20265,000.005,070.004,430.004,490.004,490.00-6.36%1,072,700
Apr 2, 20265,030.005,200.004,630.004,795.004,795.006.67%3,536,300
Apr 1, 20264,495.004,495.004,495.004,495.004,495.0018.45%47,800
Mar 31, 20263,830.003,830.003,610.003,795.003,795.00-0.78%411,900
Mar 30, 20264,030.004,225.003,720.003,825.003,825.00-6.71%816,300
Mar 27, 20263,960.004,290.003,715.004,100.004,100.002.50%1,522,800
Mar 26, 20264,165.004,340.003,830.004,000.004,000.00-2.32%1,714,300
Mar 25, 20263,735.004,095.003,510.004,095.004,095.0020.62%2,229,400
Mar 24, 20263,395.003,395.003,395.003,395.003,395.0017.43%61,800
Mar 23, 20262,840.002,938.002,763.002,891.002,891.00-1.67%169,800
Mar 19, 20263,150.003,335.002,910.002,940.002,940.00-1.51%891,400
Mar 18, 20262,980.003,050.002,843.002,985.002,985.00-4.48%545,300
Mar 17, 20262,921.003,125.002,858.003,125.003,125.0019.09%386,000
Mar 16, 20262,638.002,678.002,575.002,624.002,624.00-2.38%162,400
Mar 13, 20262,590.002,812.002,590.002,688.002,688.001.82%194,300
Mar 12, 20262,650.002,676.002,597.002,640.002,640.00-2.69%71,900
Mar 11, 20262,610.002,713.002,588.002,713.002,713.003.95%125,300
Mar 10, 20262,501.002,624.002,499.002,610.002,610.006.53%118,000
Mar 9, 20262,454.002,467.002,357.002,450.002,450.00-4.07%136,000
Mar 6, 20262,434.002,580.002,434.002,554.002,554.007.09%117,900
Mar 5, 20262,397.002,489.002,380.002,385.002,385.003.47%85,900
Mar 4, 20262,421.002,502.002,305.002,305.002,305.00-5.57%133,900
Mar 3, 20262,741.002,741.002,429.002,441.002,441.00-10.94%224,800
Mar 2, 20262,537.002,774.002,510.002,741.002,741.007.07%310,900
Feb 27, 20262,407.002,561.002,407.002,560.002,560.006.31%141,900
Feb 26, 20262,334.002,408.002,334.002,408.002,408.004.70%67,000
Feb 25, 20262,303.002,346.002,284.002,300.002,300.00-0.13%89,700
Feb 24, 20262,424.002,439.002,303.002,303.002,303.00-4.99%96,400
Feb 20, 20262,492.002,502.002,392.002,424.002,424.00-0.78%73,300
Feb 19, 20262,545.002,582.002,422.002,443.002,443.00-4.38%104,000
Feb 18, 20262,527.002,631.002,481.002,555.002,555.001.11%107,800
Feb 17, 20262,710.002,710.002,523.002,527.002,527.00-6.68%117,800
Feb 16, 20262,617.002,757.002,606.002,708.002,708.002.65%113,700
Feb 13, 20262,699.002,758.002,622.002,638.002,638.00-3.33%96,700
Feb 12, 20262,767.002,796.002,653.002,729.002,729.00-2.33%199,100
Feb 10, 20262,809.002,925.002,750.002,794.002,794.00-0.29%218,600
Feb 9, 20262,800.002,810.002,707.002,802.002,802.002.00%191,000
Feb 6, 20262,655.002,777.002,585.002,747.002,747.001.22%148,600
Feb 5, 20262,626.002,720.002,616.002,714.002,714.001.76%84,200
Feb 4, 20262,668.002,685.002,580.002,667.002,667.00-1.40%107,600
Feb 3, 20262,684.002,723.002,650.002,705.002,705.000.82%94,200
Feb 2, 20262,678.002,752.002,650.002,683.002,683.000.30%90,500
Jan 30, 20262,636.002,721.002,608.002,675.002,675.00-0.41%84,500
Jan 29, 20262,680.002,773.002,607.002,686.002,686.000.04%86,100
Jan 28, 20262,780.002,780.002,673.002,685.002,685.00-4.00%88,800
Jan 27, 20262,653.002,810.002,588.002,797.002,797.005.43%156,300
Jan 26, 20262,630.002,742.002,570.002,653.002,653.00-0.38%122,400
Jan 23, 20262,650.002,730.002,592.002,663.002,663.00-1.37%140,700
Jan 22, 20262,580.002,766.002,570.002,700.002,700.006.72%177,900
Jan 21, 20262,600.002,601.002,515.002,530.002,530.00-4.02%117,000
Jan 20, 20262,730.002,741.002,636.002,636.002,636.00-0.64%141,300
Jan 19, 20262,655.002,742.002,624.002,653.002,653.00-0.38%160,900
Jan 16, 20262,817.002,830.002,628.002,663.002,663.00-5.67%349,800
Jan 15, 20262,726.002,999.002,695.002,823.002,823.001.69%639,400
Jan 14, 20262,828.003,000.002,713.002,776.002,776.00-2.97%426,600
Jan 13, 20263,040.003,060.002,781.002,861.002,861.00-4.63%680,300
Jan 9, 20263,035.003,190.002,820.003,000.003,000.00-4.46%1,872,500
Jan 8, 20263,140.003,140.003,140.003,140.003,140.0019.07%81,200
Jan 7, 20262,637.002,637.002,637.002,637.002,637.0023.40%34,700
Jan 6, 20262,140.002,235.002,132.002,137.002,137.001.09%108,900
Jan 5, 20262,082.002,137.002,055.002,114.002,114.001.54%114,900
Dec 30, 20252,178.002,192.002,082.002,082.002,082.00-5.58%138,700
Dec 29, 20252,148.002,243.002,130.002,205.002,205.003.18%139,700
Dec 26, 20252,205.002,222.002,121.002,137.002,137.00-1.97%169,500
Dec 25, 20252,237.002,238.002,175.002,180.002,180.00-3.54%137,500
Dec 24, 20252,173.002,273.002,156.002,260.002,260.004.34%233,000
Dec 23, 20252,077.002,214.002,077.002,166.002,166.006.59%264,000
Dec 22, 20252,134.002,160.002,020.002,032.002,032.00-4.78%134,400
Dec 19, 20252,071.002,210.002,069.002,134.002,134.001.14%154,400
Dec 18, 20252,035.002,130.002,000.002,110.002,110.004.30%141,100
Dec 17, 20252,083.002,117.002,000.002,023.002,023.00-2.51%165,900
Dec 16, 20252,111.002,172.002,050.002,075.002,075.00-9.59%366,800
Dec 15, 20252,289.002,320.002,235.002,295.002,295.00-1.88%147,600
Dec 12, 20252,161.002,339.002,161.002,339.002,339.003.45%276,500
Dec 11, 20252,448.002,470.002,257.002,261.002,261.00-9.01%371,300
Dec 10, 20252,533.002,600.002,480.002,485.002,485.00-9.07%521,200
Dec 9, 20252,764.002,811.002,733.002,733.002,733.00-1.73%90,000
Dec 8, 20252,800.002,836.002,748.002,781.002,781.00-0.89%147,800
Dec 5, 20252,901.002,920.002,805.002,806.002,806.00-4.23%114,800
Dec 4, 20252,924.002,940.002,871.002,930.002,930.000.86%62,500
Dec 3, 20252,888.002,935.002,875.002,905.002,905.000.48%78,900
Dec 2, 20252,990.003,005.002,890.002,891.002,891.00-2.56%103,600
Dec 1, 20253,100.003,100.002,955.002,967.002,967.00-4.29%90,800