Terra Drone Corporation 278A
TSE · Japan · Technology Services
¥9,080.00-430.00 (-4.52%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥9,080.00 | -4.52% | ¥9,400.00 | ¥9,400.00 | ¥9,010.00 | 706.50K |
| 2026-10-01 | ¥9,510.00 | -2.96% | ¥9,830.00 | ¥9,850.00 | ¥9,500.00 | 879.50K |
| 2026-09-30 | ¥9,800.00 | +0.20% | ¥9,930.00 | ¥10,050.00 | ¥9,800.00 | 934.50K |
| 2026-09-29 | ¥9,780.00 | +0.15% | ¥9,620.00 | ¥10,000.00 | ¥9,420.00 | 1.10M |
| 2026-09-28 | ¥9,765.00 | -1.36% | ¥9,900.00 | ¥10,100.00 | ¥9,750.00 | 1.30M |
| 2026-09-25 | ¥9,900.00 | -0.75% | ¥10,325.00 | ¥10,515.00 | ¥9,900.00 | 2.77M |
| 2026-09-24 | ¥9,975.00 | +1.06% | ¥10,000.00 | ¥10,625.00 | ¥9,780.00 | 3.56M |
| 2026-09-18 | ¥9,870.00 | +3.84% | ¥9,655.00 | ¥9,870.00 | ¥9,035.00 | 3.54M |
| 2026-09-17 | ¥9,505.00 | +10.08% | ¥9,170.00 | ¥9,685.00 | ¥8,900.00 | 3.51M |
| 2026-09-16 | ¥8,635.00 | -9.01% | ¥9,495.00 | ¥9,690.00 | ¥8,635.00 | 2.16M |
| 2026-09-15 | ¥9,490.00 | -6.55% | ¥9,400.00 | ¥9,750.00 | ¥8,905.00 | 4.46M |
| 2026-09-14 | ¥10,155.00 | -3.29% | ¥10,300.00 | ¥10,680.00 | ¥9,790.00 | 3.00M |
| 2026-09-11 | ¥10,500.00 | +9.15% | ¥9,480.00 | ¥10,500.00 | ¥9,460.00 | 3.99M |
| 2026-09-10 | ¥9,620.00 | +2.34% | ¥9,450.00 | ¥9,710.00 | ¥9,385.00 | 2.00M |
| 2026-09-09 | ¥9,400.00 | -7.30% | ¥9,890.00 | ¥9,950.00 | ¥9,320.00 | 2.71M |
| 2026-09-08 | ¥10,140.00 | +0.90% | ¥10,195.00 | ¥10,745.00 | ¥10,080.00 | 9.20M |
| 2026-09-07 | ¥10,050.00 | -1.81% | ¥10,300.00 | ¥11,700.00 | ¥9,845.00 | 17.00M |
| 2026-09-04 | ¥10,235.00 | +10.77% | ¥9,500.00 | ¥10,350.00 | ¥9,285.00 | 11.53M |
| 2026-09-03 | ¥9,240.00 | -6.29% | ¥9,850.00 | ¥9,980.00 | ¥9,175.00 | 6.65M |
| 2026-09-02 | ¥9,860.00 | +10.97% | ¥8,690.00 | ¥10,090.00 | ¥8,625.00 | 15.69M |
| 2026-09-01 | ¥8,885.00 | 0.00% | ¥8,885.00 | ¥9,775.00 | ¥8,445.00 | 14.07M |
| 2026-08-31 | ¥8,885.00 | -17.81% | ¥10,810.00 | ¥11,145.00 | ¥8,580.00 | 25.86M |
| 2026-08-28 | ¥10,810.00 | +12.43% | ¥9,300.00 | ¥11,000.00 | ¥9,260.00 | 15.32M |
| 2026-08-27 | ¥9,615.00 | +12.79% | ¥8,850.00 | ¥9,930.00 | ¥8,580.00 | 12.66M |
| 2026-08-26 | ¥8,525.00 | +21.35% | ¥7,590.00 | ¥8,525.00 | ¥7,560.00 | 7.93M |
| 2026-08-25 | ¥7,025.00 | +6.28% | ¥6,655.00 | ¥7,130.00 | ¥6,595.00 | 2.50M |
| 2026-08-24 | ¥6,610.00 | -5.30% | ¥7,090.00 | ¥7,220.00 | ¥6,590.00 | 1.92M |
| 2026-08-21 | ¥6,980.00 | -0.71% | ¥6,890.00 | ¥7,160.00 | ¥6,855.00 | 2.22M |
| 2026-08-20 | ¥7,030.00 | +6.68% | ¥6,740.00 | ¥7,185.00 | ¥6,585.00 | 2.70M |
| 2026-08-19 | ¥6,590.00 | -0.98% | ¥6,420.00 | ¥6,895.00 | ¥6,380.00 | 1.84M |
| 2026-08-18 | ¥6,655.00 | -3.41% | ¥6,750.00 | ¥6,840.00 | ¥6,515.00 | 2.12M |
| 2026-08-17 | ¥6,890.00 | +13.88% | ¥6,225.00 | ¥6,900.00 | ¥6,165.00 | 3.06M |
| 2026-08-14 | ¥6,050.00 | -1.63% | ¥6,005.00 | ¥6,050.00 | ¥5,710.00 | 1.47M |
| 2026-08-13 | ¥6,150.00 | -3.61% | ¥6,400.00 | ¥6,400.00 | ¥6,050.00 | 1.28M |
| 2026-08-12 | ¥6,380.00 | +5.19% | ¥6,150.00 | ¥6,475.00 | ¥6,040.00 | 1.59M |
| 2026-08-10 | ¥6,065.00 | +0.50% | ¥6,105.00 | ¥6,360.00 | ¥5,975.00 | 1.54M |
| 2026-08-07 | ¥6,035.00 | -6.51% | ¥6,455.00 | ¥6,645.00 | ¥5,810.00 | 1.85M |
| 2026-08-06 | ¥6,455.00 | -0.46% | ¥6,335.00 | ¥6,975.00 | ¥6,335.00 | 2.18M |
| 2026-08-05 | ¥6,485.00 | -9.68% | ¥6,900.00 | ¥7,150.00 | ¥6,425.00 | 2.98M |
| 2026-08-04 | ¥7,180.00 | +19.67% | ¥6,120.00 | ¥7,195.00 | ¥6,115.00 | 4.23M |
| 2026-08-03 | ¥6,000.00 | +13.85% | ¥5,120.00 | ¥6,000.00 | ¥5,045.00 | 1.56M |
| 2026-07-31 | ¥5,270.00 | +2.63% | ¥5,275.00 | ¥5,520.00 | ¥4,910.00 | 2.41M |
| 2026-07-30 | ¥5,135.00 | +1.28% | ¥5,005.00 | ¥5,270.00 | ¥4,890.00 | 938.60K |
| 2026-07-29 | ¥5,070.00 | -2.31% | ¥5,040.00 | ¥5,375.00 | ¥4,805.00 | 1.90M |
| 2026-07-28 | ¥5,190.00 | -19.66% | ¥6,325.00 | ¥6,585.00 | ¥5,175.00 | 2.70M |
| 2026-07-27 | ¥6,460.00 | +1.81% | ¥6,125.00 | ¥6,700.00 | ¥5,915.00 | 1.80M |
| 2026-07-24 | ¥6,345.00 | -7.84% | ¥6,340.00 | ¥6,870.00 | ¥5,850.00 | 3.19M |
| 2026-07-23 | ¥6,885.00 | -11.45% | ¥7,375.00 | ¥7,710.00 | ¥6,885.00 | 3.67M |
| 2026-07-22 | ¥7,775.00 | +1.17% | ¥8,075.00 | ¥8,280.00 | ¥7,700.00 | 4.25M |
| 2026-07-21 | ¥7,685.00 | +11.62% | ¥7,250.00 | ¥8,050.00 | ¥7,095.00 | 7.16M |
| 2026-07-17 | ¥6,885.00 | +13.61% | ¥6,210.00 | ¥6,915.00 | ¥6,085.00 | 8.05M |
| 2026-07-16 | ¥6,060.00 | -7.48% | ¥6,500.00 | ¥7,275.00 | ¥5,785.00 | 8.65M |
| 2026-07-15 | ¥6,550.00 | +22.43% | ¥5,375.00 | ¥6,750.00 | ¥5,345.00 | 7.50M |
| 2026-07-14 | ¥5,350.00 | -6.14% | ¥5,500.00 | ¥5,775.00 | ¥5,240.00 | 1.95M |
| 2026-07-13 | ¥5,700.00 | +4.97% | ¥5,880.00 | ¥6,105.00 | ¥5,260.00 | 3.62M |
| 2026-07-10 | ¥5,430.00 | +14.32% | ¥4,750.00 | ¥5,435.00 | ¥4,620.00 | 3.76M |
| 2026-07-09 | ¥4,750.00 | +8.57% | ¥4,600.00 | ¥4,825.00 | ¥4,305.00 | 2.62M |
| 2026-07-08 | ¥4,375.00 | -4.16% | ¥4,545.00 | ¥4,575.00 | ¥4,350.00 | 616.40K |
| 2026-07-07 | ¥4,565.00 | -6.36% | ¥4,800.00 | ¥5,015.00 | ¥4,495.00 | 1.75M |
| 2026-07-06 | ¥4,875.00 | +15.93% | ¥4,430.00 | ¥4,945.00 | ¥4,410.00 | 2.31M |
| 2026-07-03 | ¥4,205.00 | +3.70% | ¥4,080.00 | ¥4,225.00 | ¥3,935.00 | 840.80K |
| 2026-07-02 | ¥4,055.00 | +3.84% | ¥3,955.00 | ¥4,100.00 | ¥3,855.00 | 599.80K |
| 2026-07-01 | ¥3,905.00 | +1.43% | ¥3,885.00 | ¥3,990.00 | ¥3,820.00 | 339.80K |
| 2026-06-30 | ¥3,850.00 | -1.66% | ¥3,875.00 | ¥3,945.00 | ¥3,790.00 | 365.20K |
| 2026-06-29 | ¥3,915.00 | +2.35% | ¥3,900.00 | ¥3,985.00 | ¥3,825.00 | 394.00K |
| 2026-06-26 | ¥3,825.00 | -4.38% | ¥3,945.00 | ¥3,995.00 | ¥3,785.00 | 516.60K |
| 2026-06-25 | ¥4,000.00 | -0.25% | ¥4,085.00 | ¥4,100.00 | ¥3,930.00 | 525.40K |
| 2026-06-24 | ¥4,010.00 | +0.38% | ¥4,000.00 | ¥4,150.00 | ¥3,960.00 | 874.40K |
| 2026-06-23 | ¥3,995.00 | -15.18% | ¥4,410.00 | ¥4,410.00 | ¥3,960.00 | 2.28M |
| 2026-06-22 | ¥4,710.00 | +18.94% | ¥3,940.00 | ¥4,710.00 | ¥3,915.00 | 2.24M |
| 2026-06-19 | ¥3,960.00 | -5.83% | ¥4,225.00 | ¥4,225.00 | ¥3,910.00 | 910.00K |
| 2026-06-18 | ¥4,205.00 | +4.86% | ¥3,990.00 | ¥4,285.00 | ¥3,920.00 | 1.81M |
| 2026-06-17 | ¥4,010.00 | -8.34% | ¥4,775.00 | ¥5,060.00 | ¥3,970.00 | 4.20M |
| 2026-06-16 | ¥4,375.00 | +20.69% | ¥4,375.00 | ¥4,375.00 | ¥4,175.00 | 1.38M |
| 2026-06-15 | ¥3,625.00 | -10.49% | ¥3,900.00 | ¥3,975.00 | ¥3,525.00 | 1.62M |
| 2026-06-12 | ¥4,050.00 | -5.48% | ¥4,360.00 | ¥4,410.00 | ¥4,050.00 | 1.12M |
| 2026-06-11 | ¥4,285.00 | -4.67% | ¥4,270.00 | ¥4,440.00 | ¥4,040.00 | 1.26M |
| 2026-06-10 | ¥4,495.00 | 0.00% | ¥4,450.00 | ¥4,855.00 | ¥4,260.00 | 2.50M |
| 2026-06-09 | ¥4,495.00 | +8.84% | ¥4,250.00 | ¥4,690.00 | ¥4,005.00 | 2.75M |
| 2026-06-08 | ¥4,130.00 | +0.85% | ¥4,170.00 | ¥4,575.00 | ¥3,965.00 | 3.56M |
| 2026-06-05 | ¥4,095.00 | +1.74% | ¥3,950.00 | ¥4,400.00 | ¥3,945.00 | 861.00K |
| 2026-06-04 | ¥4,025.00 | -6.29% | ¥4,220.00 | ¥4,300.00 | ¥3,910.00 | 837.60K |
| 2026-06-03 | ¥4,295.00 | +0.59% | ¥4,205.00 | ¥4,400.00 | ¥4,115.00 | 783.60K |
| 2026-06-02 | ¥4,270.00 | -6.26% | ¥4,425.00 | ¥4,550.00 | ¥4,175.00 | 846.60K |
| 2026-06-01 | ¥4,555.00 | -5.99% | ¥4,995.00 | ¥5,270.00 | ¥4,450.00 | 1.28M |
| 2026-05-29 | ¥4,845.00 | -3.20% | ¥5,290.00 | ¥5,375.00 | ¥4,845.00 | 1.27M |
| 2026-05-28 | ¥5,005.00 | +8.69% | ¥4,450.00 | ¥5,300.00 | ¥4,450.00 | 2.10M |
| 2026-05-27 | ¥4,605.00 | -6.97% | ¥4,850.00 | ¥4,890.00 | ¥4,330.00 | 1.91M |
| 2026-05-26 | ¥4,950.00 | -8.92% | ¥5,470.00 | ¥5,900.00 | ¥4,900.00 | 1.59M |
| 2026-05-25 | ¥5,435.00 | -3.98% | ¥5,650.00 | ¥5,650.00 | ¥5,220.00 | 1.29M |