True Data Inc. (TYO:4416)
Japan
· Delayed Price · Currency is JPY 442.00
-4.00 (-0.90%)
Apr 30, 2026, 3:15 PM JST
True Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 517.00 | 521.00 | 504.00 | 517.00 | 517.00 | -1.71% | 12,200 |
| Mar 18, 2026 | 547.00 | 547.00 | 514.00 | 526.00 | 526.00 | -3.66% | 11,900 |
| Mar 17, 2026 | 536.00 | 554.00 | 536.00 | 546.00 | 546.00 | 1.87% | 6,100 |
| Mar 16, 2026 | 529.00 | 536.00 | 529.00 | 536.00 | 536.00 | 0.19% | 1,700 |
| Mar 13, 2026 | 525.00 | 537.00 | 507.00 | 535.00 | 535.00 | 0.38% | 6,500 |
| Mar 12, 2026 | 533.00 | 537.00 | 525.00 | 533.00 | 533.00 | -0.56% | 3,600 |
| Mar 11, 2026 | 515.00 | 537.00 | 514.00 | 536.00 | 536.00 | 5.30% | 8,300 |
| 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 |