kabutan

True Data Inc.(4416) Historical

4416
TSE Growth
True Data Inc.
868
JPY
-33
(-3.66%)
Aug 13, 3:30 pm JST
5.87
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 25, 2024
1,194 JPY
52 Week Low Oct 4, 2024
384 JPY
Yearly High Jun 18, 2025
1,176 JPY
Yearly Low Apr 7, 2025
528 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 949 978 839 868 -79 -8.34% 257,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 871 954 868 947 +49 +5.46% 228,000
Aug 1, 2025 897 943 865 898 +1 +0.11% 136,500
Jul 25, 2025 906 934 883 897 -9 -0.99% 84,700
Jul 18, 2025 917 940 882 906 -24 -2.58% 159,800
Jul 11, 2025 890 956 890 930 +54 +6.16% 249,700
Jul 4, 2025 998 1,015 854 876 -122 -12.22% 352,500
Jun 27, 2025 1,089 1,150 953 998 -118 -10.57% 438,400
Jun 20, 2025 1,051 1,176 1,038 1,116 +58 +5.48% 598,800
Jun 13, 2025 909 1,070 890 1,058 +178 +20.23% 767,000
Jun 6, 2025 855 1,063 840 880 +26 +3.04% 1,511,800
May 30, 2025 802 898 802 854 +40 +4.91% 180,600
May 23, 2025 885 933 810 814 -86 -9.56% 319,400
May 16, 2025 706 916 697 900 +196 +27.84% 753,800
May 9, 2025 717 717 686 704 +1 +0.14% 43,900
May 2, 2025 689 728 686 703 +16 +2.33% 140,000
Apr 25, 2025 691 799 665 687 -11 -1.58% 1,158,600
Apr 18, 2025 700 723 670 698 +6 +0.87% 97,800
Apr 11, 2025 540 694 528 692 +82 +13.44% 216,900
Apr 4, 2025 721 738 582 610 -126 -17.12% 333,900
Mar 28, 2025 751 786 723 736 -10 -1.34% 215,500