True Data Inc. 4416
TSE · Japan · Technology Services
¥400.00-7.00 (-1.72%)
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 | ¥400.00 | -1.72% | ¥407.00 | ¥407.00 | ¥399.00 | 9.40K |
| 2026-10-01 | ¥407.00 | +0.25% | ¥406.00 | ¥407.00 | ¥405.00 | 2.60K |
| 2026-09-30 | ¥406.00 | 0.00% | ¥406.00 | ¥409.00 | ¥406.00 | 1.60K |
| 2026-09-29 | ¥406.00 | -0.49% | ¥412.00 | ¥412.00 | ¥405.00 | 1.30K |
| 2026-09-28 | ¥408.00 | -0.49% | ¥410.00 | ¥414.00 | ¥408.00 | 1.30K |
| 2026-09-25 | ¥410.00 | 0.00% | ¥413.00 | ¥413.00 | ¥408.00 | 3.00K |
| 2026-09-24 | ¥410.00 | +0.49% | ¥413.00 | ¥413.00 | ¥405.00 | 7.10K |
| 2026-09-18 | ¥408.00 | -0.49% | ¥412.00 | ¥412.00 | ¥408.00 | 300 |
| 2026-09-17 | ¥410.00 | +0.99% | ¥411.00 | ¥415.00 | ¥409.00 | 14.90K |
| 2026-09-16 | ¥406.00 | +0.25% | ¥402.00 | ¥412.00 | ¥396.00 | 12.30K |
| 2026-09-15 | ¥405.00 | +1.00% | ¥401.00 | ¥405.00 | ¥401.00 | 2.90K |
| 2026-09-14 | ¥401.00 | -0.99% | ¥403.00 | ¥408.00 | ¥400.00 | 3.70K |
| 2026-09-11 | ¥405.00 | -0.98% | ¥411.00 | ¥413.00 | ¥405.00 | 1.70K |
| 2026-09-10 | ¥409.00 | -1.45% | ¥413.00 | ¥418.00 | ¥402.00 | 5.40K |
| 2026-09-09 | ¥415.00 | -2.81% | ¥420.00 | ¥421.00 | ¥414.00 | 4.40K |
| 2026-09-08 | ¥427.00 | +1.43% | ¥420.00 | ¥432.00 | ¥415.00 | 6.10K |
| 2026-09-07 | ¥421.00 | +1.94% | ¥419.00 | ¥434.00 | ¥415.00 | 5.40K |
| 2026-09-04 | ¥413.00 | 0.00% | ¥413.00 | ¥414.00 | ¥408.00 | 1.90K |
| 2026-09-03 | ¥413.00 | -0.96% | ¥418.00 | ¥418.00 | ¥410.00 | 2.00K |
| 2026-09-02 | ¥417.00 | -3.25% | ¥432.00 | ¥432.00 | ¥417.00 | 4.70K |
| 2026-09-01 | ¥431.00 | +2.38% | ¥429.00 | ¥445.00 | ¥415.00 | 30.50K |
| 2026-08-31 | ¥421.00 | +1.69% | ¥417.00 | ¥436.00 | ¥410.00 | 33.40K |
| 2026-08-28 | ¥414.00 | +0.24% | ¥410.00 | ¥414.00 | ¥407.00 | 4.80K |
| 2026-08-27 | ¥413.00 | -1.43% | ¥428.00 | ¥442.00 | ¥407.00 | 25.50K |
| 2026-08-26 | ¥419.00 | +3.20% | ¥410.00 | ¥419.00 | ¥403.00 | 9.00K |
| 2026-08-25 | ¥406.00 | -0.25% | ¥408.00 | ¥414.00 | ¥405.00 | 7.20K |
| 2026-08-24 | ¥407.00 | +1.75% | ¥405.00 | ¥409.00 | ¥402.00 | 12.10K |
| 2026-08-21 | ¥400.00 | -2.44% | ¥404.00 | ¥411.00 | ¥391.00 | 51.20K |
| 2026-08-20 | ¥410.00 | +2.24% | ¥400.00 | ¥410.00 | ¥400.00 | 12.40K |
| 2026-08-19 | ¥401.00 | -7.60% | ¥410.00 | ¥420.00 | ¥400.00 | 90.60K |
| 2026-08-18 | ¥434.00 | +12.44% | ¥410.00 | ¥466.00 | ¥396.00 | 333.30K |
| 2026-08-17 | ¥386.00 | -0.26% | ¥387.00 | ¥393.00 | ¥385.00 | 18.40K |
| 2026-08-14 | ¥387.00 | -1.53% | ¥390.00 | ¥391.00 | ¥386.00 | 6.60K |
| 2026-08-13 | ¥393.00 | -4.84% | ¥392.00 | ¥395.00 | ¥388.00 | 29.10K |
| 2026-08-12 | ¥413.00 | +5.63% | ¥395.00 | ¥413.00 | ¥391.00 | 2.30K |
| 2026-08-10 | ¥391.00 | -0.51% | ¥396.00 | ¥396.00 | ¥391.00 | 900 |
| 2026-08-07 | ¥393.00 | -1.75% | ¥402.00 | ¥402.00 | ¥393.00 | 700 |
| 2026-08-06 | ¥400.00 | +2.30% | ¥391.00 | ¥400.00 | ¥391.00 | 14.70K |
| 2026-08-05 | ¥391.00 | +0.26% | ¥392.00 | ¥397.00 | ¥390.00 | 5.20K |
| 2026-08-04 | ¥390.00 | -0.51% | ¥389.00 | ¥391.00 | ¥389.00 | 1.20K |
| 2026-08-03 | ¥392.00 | -5.54% | ¥383.00 | ¥402.00 | ¥383.00 | 11.20K |
| 2026-07-31 | ¥415.00 | +1.72% | ¥416.00 | ¥416.00 | ¥406.00 | 900 |
| 2026-07-30 | ¥408.00 | +4.35% | ¥399.00 | ¥408.00 | ¥399.00 | 600 |
| 2026-07-29 | ¥391.00 | -5.10% | ¥405.00 | ¥408.00 | ¥391.00 | 5.20K |
| 2026-07-28 | ¥412.00 | -0.72% | ¥420.00 | ¥425.00 | ¥403.00 | 4.00K |
| 2026-07-27 | ¥415.00 | -2.35% | ¥423.00 | ¥425.00 | ¥414.00 | 2.80K |
| 2026-07-24 | ¥425.00 | -2.30% | ¥434.00 | ¥434.00 | ¥419.00 | 7.60K |
| 2026-07-23 | ¥435.00 | -3.12% | ¥445.00 | ¥445.00 | ¥423.00 | 15.40K |
| 2026-07-22 | ¥449.00 | -1.10% | ¥450.00 | ¥450.00 | ¥444.00 | 600 |
| 2026-07-21 | ¥454.00 | +3.65% | ¥443.00 | ¥455.00 | ¥443.00 | 1.90K |
| 2026-07-17 | ¥438.00 | -3.74% | ¥452.00 | ¥452.00 | ¥435.00 | 6.00K |
| 2026-07-16 | ¥455.00 | -1.09% | ¥455.00 | ¥455.00 | ¥455.00 | 200 |
| 2026-07-15 | ¥460.00 | +2.22% | ¥458.00 | ¥460.00 | ¥458.00 | 900 |
| 2026-07-14 | ¥450.00 | -1.53% | ¥459.00 | ¥462.00 | ¥450.00 | 2.30K |
| 2026-07-13 | ¥457.00 | -1.08% | ¥462.00 | ¥462.00 | ¥456.00 | 1.10K |
| 2026-07-10 | ¥462.00 | +3.82% | ¥449.00 | ¥462.00 | ¥449.00 | 4.10K |
| 2026-07-09 | ¥445.00 | -0.89% | ¥446.00 | ¥452.00 | ¥444.00 | 1.70K |
| 2026-07-08 | ¥449.00 | +0.22% | ¥445.00 | ¥451.00 | ¥437.00 | 1.50K |
| 2026-07-07 | ¥448.00 | +1.82% | ¥440.00 | ¥460.00 | ¥440.00 | 6.70K |
| 2026-07-06 | ¥440.00 | -0.45% | ¥442.00 | ¥442.00 | ¥436.00 | 1.30K |
| 2026-07-03 | ¥442.00 | +0.91% | ¥437.00 | ¥448.00 | ¥435.00 | 2.40K |
| 2026-07-02 | ¥438.00 | -1.79% | ¥438.00 | ¥450.00 | ¥434.00 | 9.30K |
| 2026-07-01 | ¥446.00 | +0.90% | ¥448.00 | ¥448.00 | ¥434.00 | 3.20K |
| 2026-06-30 | ¥442.00 | +3.27% | ¥433.00 | ¥443.00 | ¥433.00 | 4.10K |
| 2026-06-29 | ¥428.00 | +0.94% | ¥425.00 | ¥432.00 | ¥425.00 | 4.20K |
| 2026-06-26 | ¥424.00 | +3.41% | ¥407.00 | ¥426.00 | ¥407.00 | 2.60K |
| 2026-06-25 | ¥410.00 | -0.49% | ¥420.00 | ¥424.00 | ¥407.00 | 10.70K |
| 2026-06-24 | ¥412.00 | -0.24% | ¥405.00 | ¥413.00 | ¥401.00 | 1.90K |
| 2026-06-23 | ¥413.00 | -0.96% | ¥422.00 | ¥422.00 | ¥400.00 | 6.20K |
| 2026-06-22 | ¥417.00 | +1.21% | ¥413.00 | ¥423.00 | ¥410.00 | 7.00K |
| 2026-06-19 | ¥412.00 | 0.00% | ¥407.00 | ¥412.00 | ¥407.00 | 3.20K |
| 2026-06-18 | ¥412.00 | 0.00% | ¥412.00 | ¥414.00 | ¥412.00 | 800 |
| 2026-06-17 | ¥412.00 | -0.24% | ¥420.00 | ¥420.00 | ¥412.00 | 600 |
| 2026-06-16 | ¥413.00 | +0.73% | ¥410.00 | ¥415.00 | ¥410.00 | 1.90K |
| 2026-06-15 | ¥410.00 | 0.00% | ¥402.00 | ¥410.00 | ¥400.00 | 7.30K |
| 2026-06-12 | ¥410.00 | -0.73% | ¥414.00 | ¥418.00 | ¥401.00 | 1.80K |
| 2026-06-11 | ¥413.00 | +0.73% | ¥410.00 | ¥418.00 | ¥409.00 | 5.20K |
| 2026-06-10 | ¥410.00 | -1.68% | ¥415.00 | ¥417.00 | ¥409.00 | 4.60K |
| 2026-06-09 | ¥417.00 | +2.96% | ¥421.00 | ¥431.00 | ¥414.00 | 6.70K |
| 2026-06-08 | ¥405.00 | -1.46% | ¥411.00 | ¥421.00 | ¥405.00 | 18.50K |
| 2026-06-05 | ¥411.00 | -0.48% | ¥407.00 | ¥421.00 | ¥407.00 | 5.00K |
| 2026-06-04 | ¥413.00 | +1.98% | ¥400.00 | ¥413.00 | ¥400.00 | 6.70K |
| 2026-06-03 | ¥405.00 | +3.32% | ¥388.00 | ¥413.00 | ¥388.00 | 11.50K |
| 2026-06-02 | ¥392.00 | +0.77% | ¥389.00 | ¥395.00 | ¥388.00 | 6.20K |
| 2026-06-01 | ¥389.00 | 0.00% | ¥390.00 | ¥393.00 | ¥388.00 | 5.50K |
| 2026-05-29 | ¥389.00 | +1.30% | ¥391.00 | ¥391.00 | ¥384.00 | 5.30K |
| 2026-05-28 | ¥384.00 | -2.04% | ¥392.00 | ¥393.00 | ¥384.00 | 4.90K |
| 2026-05-27 | ¥392.00 | -2.49% | ¥401.00 | ¥409.00 | ¥392.00 | 7.90K |
| 2026-05-26 | ¥402.00 | +0.75% | ¥401.00 | ¥404.00 | ¥400.00 | 5.40K |
| 2026-05-25 | ¥399.00 | +2.31% | ¥391.00 | ¥400.00 | ¥391.00 | 21.40K |