kabutan

True Data Inc.(4416) Historical

4416
TSE Growth
True Data Inc.
673
JPY
-11
(-1.61%)
Jan 29, 3:30 pm JST
4.40
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
673
Jan 29, 9:44 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 18, 2025
1,176 JPY
52 Week Low Apr 7, 2025
528 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
Jan 29, 2026 679 684 668 673 -6 -0.88% 13,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 683 700 662 679 -13 -1.88% 51,100
Jan 16, 2026 732 732 675 692 -40 -5.46% 61,100
Jan 9, 2026 750 757 711 732 -17 -2.27% 45,400
Dec 30, 2025 736 757 726 749 +12 +1.63% 19,800
Dec 26, 2025 770 771 718 737 -33 -4.29% 73,800
Dec 19, 2025 797 805 750 770 -27 -3.39% 67,700
Dec 12, 2025 755 832 750 797 +44 +5.84% 36,300
Dec 5, 2025 820 852 750 753 -71 -8.62% 61,400
Nov 28, 2025 820 837 780 824 +17 +2.11% 34,400
Nov 21, 2025 764 819 750 807 +42 +5.49% 55,100
Nov 14, 2025 810 827 765 765 -51 -6.25% 58,700
Nov 7, 2025 793 816 771 816 +20 +2.51% 37,000
Oct 31, 2025 830 849 773 796 -49 -5.80% 67,300
Oct 24, 2025 803 846 803 845 +53 +6.69% 34,300
Oct 17, 2025 785 839 774 792 -4 -0.50% 42,900
Oct 10, 2025 810 830 780 796 -14 -1.73% 75,400
Oct 3, 2025 865 886 781 810 -47 -5.48% 93,800
Sep 26, 2025 850 874 840 857 +9 +1.06% 21,500
Sep 19, 2025 880 880 827 848 -17 -1.97% 46,100
Sep 12, 2025 864 916 845 865 -3 -0.35% 111,800