True Data Inc. (TYO:4416)
Japan
· Delayed Price · Currency is JPY 536.00
+27.00 (5.30%)
Mar 11, 2026, 3:30 PM JST
True Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 508.00 | 517.00 | 506.00 | 509.00 | 509.00 | 1.39% | 16,100 |
| Mar 9, 2026 | 490.00 | 506.00 | 486.00 | 502.00 | 502.00 | -1.57% | 5,300 |
| Mar 6, 2026 | 509.00 | 510.00 | 495.00 | 510.00 | 510.00 | - | 5,100 |
| Mar 5, 2026 | 505.00 | 510.00 | 497.00 | 510.00 | 510.00 | 2.00% | 5,000 |
| Mar 4, 2026 | 498.00 | 501.00 | 487.00 | 500.00 | 500.00 | 2.46% | 8,200 |
| Mar 3, 2026 | 520.00 | 520.00 | 488.00 | 488.00 | 488.00 | -5.97% | 27,800 |
| Mar 2, 2026 | 528.00 | 536.00 | 516.00 | 519.00 | 519.00 | -1.70% | 8,700 |
| Feb 27, 2026 | 530.00 | 534.00 | 520.00 | 528.00 | 528.00 | 1.34% | 5,000 |
| Feb 26, 2026 | 544.00 | 544.00 | 515.00 | 521.00 | 521.00 | 1.36% | 20,900 |
| Feb 25, 2026 | 561.00 | 561.00 | 510.00 | 514.00 | 514.00 | -6.72% | 24,300 |
| Feb 24, 2026 | 533.00 | 563.00 | 532.00 | 551.00 | 551.00 | 1.66% | 7,500 |
| Feb 20, 2026 | 548.00 | 568.00 | 539.00 | 542.00 | 542.00 | -1.99% | 17,200 |
| Feb 19, 2026 | 555.00 | 566.00 | 545.00 | 553.00 | 553.00 | -0.36% | 6,200 |
| Feb 18, 2026 | 560.00 | 563.00 | 550.00 | 555.00 | 555.00 | 0.73% | 8,600 |
| Feb 17, 2026 | 530.00 | 587.00 | 530.00 | 551.00 | 551.00 | 5.15% | 37,300 |
| Feb 16, 2026 | 582.00 | 582.00 | 496.00 | 524.00 | 524.00 | -10.43% | 58,500 |
| Feb 13, 2026 | 652.00 | 652.00 | 582.00 | 585.00 | 585.00 | -14.22% | 85,600 |
| Feb 12, 2026 | 676.00 | 682.00 | 671.00 | 682.00 | 682.00 | 1.34% | 3,300 |
| Feb 10, 2026 | 669.00 | 680.00 | 665.00 | 673.00 | 673.00 | 0.60% | 3,800 |
| Feb 9, 2026 | 665.00 | 677.00 | 660.00 | 669.00 | 669.00 | 0.60% | 3,500 |
| Feb 6, 2026 | 661.00 | 675.00 | 661.00 | 665.00 | 665.00 | -0.30% | 5,000 |
| Feb 5, 2026 | 663.00 | 673.00 | 663.00 | 667.00 | 667.00 | - | 2,300 |
| Feb 4, 2026 | 669.00 | 670.00 | 662.00 | 667.00 | 667.00 | -0.30% | 7,700 |
| Feb 3, 2026 | 675.00 | 677.00 | 662.00 | 669.00 | 669.00 | 0.30% | 8,900 |
| Feb 2, 2026 | 677.00 | 677.00 | 667.00 | 667.00 | 667.00 | -1.62% | 4,000 |
| Jan 30, 2026 | 670.00 | 679.00 | 666.00 | 678.00 | 678.00 | 0.74% | 4,200 |
| Jan 29, 2026 | 674.00 | 680.00 | 670.00 | 673.00 | 673.00 | -1.61% | 3,400 |
| Jan 28, 2026 | 668.00 | 684.00 | 668.00 | 684.00 | 684.00 | 1.63% | 4,100 |
| Jan 27, 2026 | 679.00 | 679.00 | 671.00 | 673.00 | 673.00 | -0.74% | 1,700 |
| Jan 26, 2026 | 679.00 | 680.00 | 670.00 | 678.00 | 678.00 | -0.15% | 4,700 |
| Jan 23, 2026 | 672.00 | 679.00 | 665.00 | 679.00 | 679.00 | 2.57% | 7,300 |
| Jan 22, 2026 | 676.00 | 680.00 | 662.00 | 662.00 | 662.00 | -1.93% | 10,900 |
| Jan 21, 2026 | 678.00 | 680.00 | 664.00 | 675.00 | 675.00 | -1.03% | 11,600 |
| Jan 20, 2026 | 694.00 | 695.00 | 671.00 | 682.00 | 682.00 | -0.29% | 12,400 |
| Jan 19, 2026 | 683.00 | 700.00 | 674.00 | 684.00 | 684.00 | -1.16% | 8,900 |
| Jan 16, 2026 | 690.00 | 699.00 | 684.00 | 692.00 | 692.00 | 0.29% | 16,100 |
| Jan 15, 2026 | 709.00 | 711.00 | 675.00 | 690.00 | 690.00 | -2.68% | 27,900 |
| Jan 14, 2026 | 720.00 | 720.00 | 706.00 | 709.00 | 709.00 | -0.28% | 8,100 |
| Jan 13, 2026 | 732.00 | 732.00 | 711.00 | 711.00 | 711.00 | -2.87% | 9,000 |
| Jan 9, 2026 | 734.00 | 734.00 | 721.00 | 732.00 | 732.00 | -0.27% | 7,900 |
| Jan 8, 2026 | 746.00 | 746.00 | 711.00 | 734.00 | 734.00 | -0.94% | 26,400 |
| Jan 7, 2026 | 741.00 | 742.00 | 739.00 | 741.00 | 741.00 | -0.40% | 4,200 |
| Jan 6, 2026 | 748.00 | 757.00 | 741.00 | 744.00 | 744.00 | -0.53% | 3,800 |
| Jan 5, 2026 | 750.00 | 750.00 | 738.00 | 748.00 | 748.00 | -0.13% | 3,100 |
| Dec 30, 2025 | 750.00 | 750.00 | 739.00 | 749.00 | 749.00 | -1.06% | 6,600 |
| Dec 29, 2025 | 736.00 | 757.00 | 726.00 | 757.00 | 757.00 | 2.71% | 13,200 |
| Dec 26, 2025 | 737.00 | 754.00 | 720.00 | 737.00 | 737.00 | -1.99% | 33,900 |
| Dec 25, 2025 | 760.00 | 760.00 | 746.00 | 752.00 | 752.00 | 0.27% | 7,700 |
| Dec 24, 2025 | 751.00 | 758.00 | 750.00 | 750.00 | 750.00 | -0.92% | 7,700 |
| Dec 23, 2025 | 753.00 | 766.00 | 751.00 | 757.00 | 757.00 | 0.40% | 5,700 |
| Dec 22, 2025 | 770.00 | 771.00 | 718.00 | 754.00 | 754.00 | -2.08% | 18,800 |
| Dec 19, 2025 | 772.00 | 781.00 | 763.00 | 770.00 | 770.00 | 1.18% | 9,400 |
| Dec 18, 2025 | 752.00 | 763.00 | 750.00 | 761.00 | 761.00 | -0.26% | 19,800 |
| Dec 17, 2025 | 768.00 | 790.00 | 760.00 | 763.00 | 763.00 | -0.91% | 18,700 |
| Dec 16, 2025 | 800.00 | 804.00 | 770.00 | 770.00 | 770.00 | -3.75% | 12,400 |
| Dec 15, 2025 | 797.00 | 805.00 | 785.00 | 800.00 | 800.00 | 0.38% | 7,400 |
| Dec 12, 2025 | 779.00 | 806.00 | 777.00 | 797.00 | 797.00 | 1.14% | 6,800 |
| Dec 11, 2025 | 795.00 | 832.00 | 783.00 | 788.00 | 788.00 | -1.62% | 8,900 |
| Dec 10, 2025 | 793.00 | 811.00 | 792.00 | 801.00 | 801.00 | 0.63% | 5,500 |
| Dec 9, 2025 | 785.00 | 806.00 | 785.00 | 796.00 | 796.00 | 0.25% | 3,700 |
| Dec 8, 2025 | 755.00 | 794.00 | 750.00 | 794.00 | 794.00 | 5.44% | 11,400 |
| Dec 5, 2025 | 798.00 | 810.00 | 750.00 | 753.00 | 753.00 | -5.64% | 28,200 |
| Dec 4, 2025 | 799.00 | 812.00 | 791.00 | 798.00 | 798.00 | -1.97% | 8,500 |
| Dec 3, 2025 | 802.00 | 825.00 | 802.00 | 814.00 | 814.00 | 0.25% | 5,900 |
| Dec 2, 2025 | 847.00 | 847.00 | 812.00 | 812.00 | 812.00 | -2.75% | 5,000 |
| Dec 1, 2025 | 820.00 | 852.00 | 820.00 | 835.00 | 835.00 | 1.33% | 13,800 |
| Nov 28, 2025 | 820.00 | 837.00 | 807.00 | 824.00 | 824.00 | -1.32% | 8,500 |
| Nov 27, 2025 | 818.00 | 835.00 | 810.00 | 835.00 | 835.00 | 2.08% | 6,100 |
| Nov 26, 2025 | 780.00 | 820.00 | 780.00 | 818.00 | 818.00 | 1.11% | 9,200 |
| Nov 25, 2025 | 820.00 | 827.00 | 808.00 | 809.00 | 809.00 | 0.25% | 10,600 |
| Nov 21, 2025 | 780.00 | 807.00 | 780.00 | 807.00 | 807.00 | 1.51% | 6,400 |
| Nov 20, 2025 | 789.00 | 798.00 | 769.00 | 795.00 | 795.00 | 0.76% | 7,300 |
| Nov 19, 2025 | 784.00 | 800.00 | 774.00 | 789.00 | 789.00 | 0.64% | 8,700 |
| Nov 18, 2025 | 806.00 | 806.00 | 780.00 | 784.00 | 784.00 | -2.73% | 9,500 |
| Nov 17, 2025 | 764.00 | 819.00 | 750.00 | 806.00 | 806.00 | 5.36% | 23,200 |
| Nov 14, 2025 | 790.00 | 801.00 | 765.00 | 765.00 | 765.00 | -4.97% | 36,600 |
| Nov 13, 2025 | 827.00 | 827.00 | 805.00 | 805.00 | 805.00 | -2.54% | 6,500 |
| Nov 12, 2025 | 809.00 | 826.00 | 809.00 | 826.00 | 826.00 | 0.24% | 5,400 |
| Nov 11, 2025 | 820.00 | 824.00 | 808.00 | 824.00 | 824.00 | 1.48% | 6,100 |
| Nov 10, 2025 | 810.00 | 827.00 | 803.00 | 812.00 | 812.00 | -0.49% | 4,100 |
| Nov 7, 2025 | 779.00 | 816.00 | 779.00 | 816.00 | 816.00 | 4.48% | 8,400 |
| Nov 6, 2025 | 804.00 | 806.00 | 781.00 | 781.00 | 781.00 | -2.62% | 8,300 |
| Nov 5, 2025 | 787.00 | 802.00 | 771.00 | 802.00 | 802.00 | 1.01% | 14,000 |
| Nov 4, 2025 | 793.00 | 804.00 | 788.00 | 794.00 | 794.00 | -0.25% | 6,300 |
| Oct 31, 2025 | 784.00 | 796.00 | 780.00 | 796.00 | 796.00 | 1.53% | 7,500 |
| Oct 30, 2025 | 791.00 | 794.00 | 773.00 | 784.00 | 784.00 | -1.38% | 14,000 |
| Oct 29, 2025 | 839.00 | 839.00 | 791.00 | 795.00 | 795.00 | -3.05% | 18,600 |
| Oct 28, 2025 | 830.00 | 839.00 | 820.00 | 820.00 | 820.00 | -2.26% | 15,200 |
| Oct 27, 2025 | 830.00 | 849.00 | 827.00 | 839.00 | 839.00 | -0.71% | 12,000 |
| Oct 24, 2025 | 846.00 | 846.00 | 821.00 | 845.00 | 845.00 | 1.32% | 4,300 |
| Oct 23, 2025 | 828.00 | 843.00 | 828.00 | 834.00 | 834.00 | -1.07% | 3,300 |
| Oct 22, 2025 | 810.00 | 844.00 | 810.00 | 843.00 | 843.00 | 2.55% | 9,100 |
| Oct 21, 2025 | 815.00 | 822.00 | 803.00 | 822.00 | 822.00 | 0.12% | 6,400 |
| Oct 20, 2025 | 803.00 | 840.00 | 803.00 | 821.00 | 821.00 | 3.66% | 11,200 |
| Oct 17, 2025 | 839.00 | 839.00 | 788.00 | 792.00 | 792.00 | -4.81% | 15,300 |
| Oct 16, 2025 | 801.00 | 832.00 | 801.00 | 832.00 | 832.00 | 3.61% | 9,700 |
| Oct 15, 2025 | 780.00 | 815.00 | 780.00 | 803.00 | 803.00 | 2.69% | 11,700 |
| Oct 14, 2025 | 785.00 | 800.00 | 774.00 | 782.00 | 782.00 | -1.76% | 6,200 |
| Oct 10, 2025 | 793.00 | 812.00 | 792.00 | 796.00 | 796.00 | -0.25% | 17,900 |
| Oct 9, 2025 | 808.00 | 823.00 | 798.00 | 798.00 | 798.00 | -2.09% | 17,500 |