tiprankstipranks
Trending News
More News >
True Data Inc. (JP:4416)
:4416
Japanese Market
Advertisement

True Data Inc. (4416) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2025
840.00
840.00
782.00
807.00
807.00
-4.27%
44,200
1.17
Sep 30, 2025
850.00
864.00
838.00
843.00
843.00
-1.06%
4,300
0.11
Sep 29, 2025
865.00
886.00
852.00
852.00
852.00
-0.58%
12,800
0.32
Sep 26, 2025
847.00
874.00
847.00
857.00
857.00
+1.30%
8,100
0.19
Sep 25, 2025
857.00
857.00
840.00
846.00
846.00
-0.47%
3,100
0.07
Sep 24, 2025
855.00
855.00
843.00
850.00
850.00
-1.16%
4,700
0.11
Sep 22, 2025
850.00
860.00
840.00
860.00
860.00
+1.42%
5,600
0.12
Sep 19, 2025
839.00
854.00
827.00
848.00
848.00
+1.07%
15,600
0.34
Sep 18, 2025
850.00
850.00
835.00
839.00
839.00
-0.47%
8,000
0.17
Sep 17, 2025
860.00
860.00
842.00
843.00
843.00
-1.86%
10,200
0.20
Sep 16, 2025
880.00
880.00
841.00
859.00
859.00
-0.69%
12,300
0.23
Sep 12, 2025
851.00
869.00
849.00
865.00
865.00
+1.88%
25,300
0.47
Sep 11, 2025
856.00
877.00
845.00
849.00
849.00
-1.96%
23,300
0.42
Sep 10, 2025
871.00
895.00
864.00
866.00
866.00
+0.12%
18,200
0.32
Sep 09, 2025
900.00
916.00
865.00
865.00
865.00
-3.35%
20,400
0.34
Sep 08, 2025
864.00
901.00
863.00
895.00
895.00
+3.11%
24,600
0.39
Sep 05, 2025
874.00
879.00
860.00
868.00
868.00
-0.69%
30,900
0.48
Sep 04, 2025
881.00
888.00
872.00
874.00
874.00
-0.79%
18,200
0.27
Sep 03, 2025
916.00
918.00
881.00
881.00
881.00
-4.03%
53,400
0.70
Sep 02, 2025
950.00
951.00
917.00
918.00
918.00
-2.86%
20,600
0.24
Sep 01, 2025
914.00
945.00
914.00
945.00
945.00
+2.38%
19,700
0.23
Aug 29, 2025
936.00
942.00
923.00
923.00
923.00
-1.39%
19,300
0.23
Aug 28, 2025
912.00
940.00
910.00
936.00
936.00
+2.30%
17,400
0.20
Aug 27, 2025
928.00
952.00
915.00
915.00
915.00
-1.61%
40,500
0.47
Aug 26, 2025
932.00
943.00
928.00
930.00
930.00
-1.48%
15,900
0.19
Aug 25, 2025
943.00
947.00
929.00
944.00
944.00
+0.11%
26,500
0.31
Aug 22, 2025
950.00
984.00
920.00
943.00
943.00
-0.74%
83,200
0.97
Aug 21, 2025
952.00
958.00
922.00
950.00
950.00
-0.21%
30,300
0.35
Aug 20, 2025
933.00
955.00
907.00
952.00
952.00
+1.60%
56,200
0.65
Aug 19, 2025
920.00
944.00
911.00
937.00
937.00
+2.18%
45,600
0.53
Aug 18, 2025
859.00
937.00
858.00
917.00
917.00
+7.50%
104,200
1.21
Aug 15, 2025
804.00
880.00
804.00
853.00
853.00
-1.27%
148,600
1.72
Aug 14, 2025
861.00
884.00
852.00
864.00
864.00
-0.46%
59,000
0.63
Aug 13, 2025
904.00
904.00
839.00
868.00
868.00
-3.66%
83,300
0.90
Aug 12, 2025
949.00
978.00
899.00
901.00
901.00
-4.86%
91,100
0.99
Aug 08, 2025
919.00
954.00
908.00
947.00
947.00
+3.05%
67,300
0.74
Aug 07, 2025
926.00
929.00
906.00
919.00
919.00
-1.29%
36,300
0.40
Aug 06, 2025
887.00
938.00
877.00
931.00
931.00
+4.96%
73,200
0.82
Aug 05, 2025
877.00
888.00
868.00
887.00
887.00
+1.60%
21,700
0.24
Aug 04, 2025
871.00
889.00
869.00
873.00
873.00
-2.78%
29,500
0.33
Aug 01, 2025
912.00
943.00
893.00
898.00
898.00
+1.81%
64,800
0.73
Jul 31, 2025
884.00
886.00
869.00
882.00
882.00
+0.92%
16,900
0.19
Jul 30, 2025
876.00
900.00
865.00
874.00
874.00
-0.79%
17,900
0.20
Jul 29, 2025
889.00
889.00
866.00
881.00
881.00
-1.23%
26,600
0.30
Jul 28, 2025
897.00
904.00
890.00
892.00
892.00
-0.56%
10,300
0.11
Jul 25, 2025
908.00
908.00
891.00
897.00
897.00
+0.45%
16,700
0.18
Jul 24, 2025
934.00
934.00
883.00
893.00
893.00
-2.93%
34,100
0.32
Jul 23, 2025
919.00
931.00
909.00
920.00
920.00
+0.11%
18,700
0.18
Jul 22, 2025
906.00
927.00
897.00
919.00
919.00
+1.43%
15,200
0.14
Jul 18, 2025
920.00
922.00
897.00
906.00
906.00
-1.95%
30,600
0.29
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis