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

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
Jul 08, 2025
906.00
930.00
904.00
910.00
910.00
-0.33%
50,000
0.47
Jul 07, 2025
890.00
936.00
890.00
913.00
913.00
+4.22%
69,700
0.66
Jul 04, 2025
863.00
879.00
862.00
876.00
876.00
+1.86%
32,600
0.31
Jul 03, 2025
860.00
882.00
854.00
860.00
860.00
-0.35%
43,000
0.40
Jul 02, 2025
905.00
924.00
863.00
863.00
863.00
-6.20%
121,600
1.15
Jul 01, 2025
950.00
958.00
918.00
920.00
920.00
-3.87%
48,900
0.46
Jun 30, 2025
998.00
1,015.00
946.00
957.00
957.00
-4.11%
106,400
1.01
Jun 27, 2025
1,002.00
1,014.00
953.00
998.00
998.00
-1.48%
96,900
0.93
Jun 26, 2025
1,028.00
1,030.00
993.00
1,013.00
1,013.00
-1.36%
73,500
0.71
Jun 25, 2025
1,055.00
1,062.00
978.00
1,027.00
1,027.00
-4.11%
113,100
1.10
Jun 24, 2025
1,131.00
1,150.00
1,069.00
1,071.00
1,071.00
+1.23%
82,100
0.81
Jun 23, 2025
1,089.00
1,100.00
1,039.00
1,058.00
1,058.00
-5.20%
72,800
0.72
Jun 20, 2025
1,138.00
1,156.00
1,100.00
1,116.00
1,116.00
-3.54%
88,400
0.88
Jun 19, 2025
1,121.00
1,169.00
1,109.00
1,157.00
1,157.00
+2.57%
75,700
0.76
Jun 18, 2025
1,102.00
1,176.00
1,081.00
1,128.00
1,128.00
+1.17%
105,200
1.06
Jun 17, 2025
1,135.00
1,150.00
1,070.00
1,115.00
1,115.00
-1.76%
150,800
1.55
Jun 16, 2025
1,051.00
1,149.00
1,038.00
1,135.00
1,135.00
+7.28%
178,700
1.89
Jun 13, 2025
1,032.00
1,068.00
1,008.00
1,058.00
1,058.00
+2.72%
118,500
1.26
Jun 12, 2025
1,044.00
1,070.00
1,022.00
1,030.00
1,030.00
-1.72%
100,800
1.07
Jun 11, 2025
998.00
1,048.00
979.00
1,048.00
1,048.00
+5.33%
130,300
1.37
Jun 10, 2025
969.00
1,009.00
953.00
995.00
995.00
+2.79%
161,000
1.71
Jun 09, 2025
909.00
989.00
890.00
968.00
968.00
+10.00%
256,400
2.82
Jun 06, 2025
894.00
900.00
860.00
880.00
880.00
-1.57%
88,200
0.98
Jun 05, 2025
900.00
929.00
875.00
894.00
894.00
-1.32%
188,700
2.15
Jun 04, 2025
1,020.00
1,063.00
906.00
906.00
906.00
-8.85%
654,000
8.32
Jun 03, 2025
888.00
994.00
879.00
994.00
994.00
+17.77%
569,400
7.99
Jun 02, 2025
855.00
859.00
840.00
844.00
844.00
-1.17%
11,500
0.16
May 30, 2025
837.00
861.00
835.00
854.00
854.00
+2.15%
18,000
0.25
May 29, 2025
851.00
860.00
830.00
836.00
836.00
-1.99%
31,000
0.41
May 28, 2025
849.00
898.00
839.00
853.00
853.00
+1.91%
72,000
0.95
May 27, 2025
846.00
849.00
813.00
837.00
837.00
+0.60%
17,200
0.22
May 26, 2025
802.00
845.00
802.00
832.00
832.00
+2.21%
42,400
0.53
May 23, 2025
889.00
889.00
813.00
814.00
814.00
-6.86%
86,000
1.02
May 22, 2025
839.00
919.00
810.00
874.00
874.00
+3.19%
90,400
1.04
May 21, 2025
872.00
877.00
842.00
847.00
847.00
-1.17%
27,600
0.32
May 20, 2025
866.00
880.00
850.00
857.00
857.00
-2.06%
45,100
0.52
May 19, 2025
885.00
933.00
858.00
875.00
875.00
-2.78%
70,300
0.81
May 16, 2025
785.00
916.00
782.00
900.00
900.00
+12.50%
197,200
2.33
May 15, 2025
707.00
858.00
707.00
800.00
800.00
+10.80%
487,700
6.28
May 14, 2025
725.00
725.00
702.00
722.00
722.00
+0.28%
32,700
0.42
May 13, 2025
708.00
730.00
700.00
720.00
720.00
+1.69%
25,200
0.32
May 12, 2025
706.00
711.00
697.00
708.00
708.00
+0.57%
11,000
0.14
May 09, 2025
699.00
704.00
696.00
704.00
704.00
+1.15%
10,000
0.12
May 08, 2025
705.00
705.00
686.00
696.00
696.00
-1.28%
24,900
0.30
May 07, 2025
717.00
717.00
697.00
705.00
705.00
+0.28%
9,000
0.11
May 02, 2025
706.00
711.00
697.00
703.00
703.00
+1.01%
23,100
0.27
May 01, 2025
710.00
728.00
695.00
696.00
696.00
+0.14%
66,300
0.77
Apr 30, 2025
706.00
710.00
689.00
695.00
695.00
-0.14%
25,700
0.30
Apr 28, 2025
689.00
701.00
686.00
696.00
696.00
+1.31%
24,900
0.28
Apr 25, 2025
674.00
700.00
671.00
687.00
687.00
+3.00%
44,600
0.50
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