kabutan

True Data Inc.(4416) Historical

4416
TSE Growth
True Data Inc.
788
JPY
-10
(-1.25%)
Dec 5, 1:34 pm JST
5.08
USD
Dec 4, 11:34 pm EST
Result
PTS
outside of trading hours
794.7
Dec 5, 12:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 25, 2024
1,194 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
Dec 5, 2025 820 852 788 788 -36 -4.37% 39,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 914 951 860 868 -55 -5.96% 142,800
Aug 29, 2025 943 952 910 923 -20 -2.12% 119,600
Aug 22, 2025 859 984 858 943 +90 +10.55% 319,500
Aug 15, 2025 949 978 804 853 -94 -9.93% 382,000
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