Terra Drone Corporation(JP:278A)
Â¥5,370.00-190.00 (-3.42%)
JP:278A
Terra Drone Corporation historical prices
Â¥5,370.00
At close:-190.00 (-3.42%)
Terra Drone Corporation (278A) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5,550.00 | 5,580.00 | 5,250.00 | 5,370.00 | 5,370.00 | -3.42% | 672,300 | 0.19 |
| Nov 11, 2026 | 5,000.00 | 5,670.00 | 4,975.00 | 5,560.00 | 5,560.00 | +11.53% | 1,111,100 | 0.31 |
| Nov 10, 2026 | 5,040.00 | 5,130.00 | 4,930.00 | 4,985.00 | 4,985.00 | +9.92% | 687,500 | 0.19 |
| Nov 09, 2026 | 4,605.00 | 5,200.00 | 4,560.00 | 4,825.00 | 4,825.00 | +6.39% | 1,092,700 | 0.31 |
| Nov 06, 2026 | 4,340.00 | 4,695.00 | 4,335.00 | 4,535.00 | 4,535.00 | -8.75% | 1,500,500 | 0.43 |
| Nov 05, 2026 | 5,560.00 | 5,590.00 | 4,935.00 | 4,970.00 | 4,970.00 | -12.19% | 934,900 | 0.26 |
| Nov 04, 2026 | 6,090.00 | 6,200.00 | 5,390.00 | 5,660.00 | 5,660.00 | -5.51% | 830,100 | 0.23 |
| Nov 03, 2026 | 5,990.00 | 6,200.00 | 5,860.00 | 5,990.00 | 5,990.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,920.00 | 6,200.00 | 5,860.00 | 5,990.00 | 5,990.00 | -2.12% | 476,100 | 0.13 |
| Oct 30, 2026 | 6,200.00 | 6,350.00 | 5,970.00 | 6,120.00 | 6,120.00 | -1.92% | 746,400 | 0.20 |
| Oct 29, 2026 | 6,420.00 | 6,500.00 | 6,080.00 | 6,240.00 | 6,240.00 | -3.41% | 791,800 | 0.21 |
| Oct 28, 2026 | 7,010.00 | 7,190.00 | 6,280.00 | 6,460.00 | 6,460.00 | -3.00% | 2,464,100 | 0.67 |
| Oct 27, 2026 | 6,120.00 | 6,800.00 | 5,750.00 | 6,660.00 | 6,660.00 | +7.77% | 2,900,200 | 0.79 |
| Oct 26, 2026 | 5,730.00 | 6,280.00 | 5,540.00 | 6,180.00 | 6,180.00 | +10.75% | 2,692,700 | 0.74 |
| Oct 23, 2026 | 5,470.00 | 5,690.00 | 5,250.00 | 5,580.00 | 5,580.00 | -3.29% | 958,000 | 0.26 |
| Oct 22, 2026 | 6,440.00 | 6,530.00 | 5,650.00 | 5,770.00 | 5,770.00 | -8.99% | 1,031,700 | 0.28 |
| Oct 21, 2026 | 6,130.00 | 6,470.00 | 6,100.00 | 6,340.00 | 6,340.00 | +5.14% | 775,700 | 0.21 |
| Oct 20, 2026 | 6,400.00 | 6,440.00 | 5,910.00 | 6,030.00 | 6,030.00 | -3.52% | 864,800 | 0.23 |
| Oct 19, 2026 | 6,080.00 | 6,280.00 | 6,010.00 | 6,250.00 | 6,250.00 | -0.16% | 701,300 | 0.18 |
| Oct 16, 2026 | 6,700.00 | 6,730.00 | 6,150.00 | 6,260.00 | 6,260.00 | -5.15% | 1,216,300 | 0.31 |
| Oct 15, 2026 | 6,970.00 | 7,330.00 | 6,540.00 | 6,600.00 | 6,600.00 | -8.97% | 1,534,600 | 0.39 |
| Oct 14, 2026 | 7,360.00 | 7,690.00 | 7,120.00 | 7,250.00 | 7,250.00 | -0.96% | 2,176,400 | 0.55 |
| Oct 13, 2026 | 7,820.00 | 7,850.00 | 7,250.00 | 7,320.00 | 7,320.00 | -8.16% | 1,093,800 | 0.27 |
| Oct 12, 2026 | 7,970.00 | 8,020.00 | 7,550.00 | 7,970.00 | 7,970.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,700.00 | 8,020.00 | 7,550.00 | 7,970.00 | 7,970.00 | +1.92% | 908,200 | 0.21 |
| Oct 08, 2026 | 7,960.00 | 8,290.00 | 7,800.00 | 7,820.00 | 7,820.00 | -3.93% | 1,168,500 | 0.27 |
| Oct 07, 2026 | 8,450.00 | 8,590.00 | 8,020.00 | 8,140.00 | 8,140.00 | -4.80% | 1,359,200 | 0.31 |
| Oct 06, 2026 | 9,200.00 | 9,200.00 | 8,510.00 | 8,550.00 | 8,550.00 | -5.52% | 1,403,000 | 0.32 |
| Oct 05, 2026 | 8,900.00 | 9,100.00 | 8,400.00 | 9,050.00 | 9,050.00 | -0.33% | 1,978,300 | 0.46 |
| Oct 02, 2026 | 9,400.00 | 9,400.00 | 9,010.00 | 9,080.00 | 9,080.00 | -4.52% | 706,500 | 0.16 |
| Oct 01, 2026 | 9,830.00 | 9,850.00 | 9,500.00 | 9,510.00 | 9,510.00 | -2.96% | 879,500 | 0.20 |
| Sep 30, 2026 | 9,930.00 | 10,050.00 | 9,800.00 | 9,800.00 | 9,800.00 | +0.20% | 934,500 | 0.21 |
| Sep 29, 2026 | 9,620.00 | 10,000.00 | 9,420.00 | 9,780.00 | 9,780.00 | +0.15% | 1,099,900 | 0.25 |
| Sep 28, 2026 | 9,900.00 | 10,100.00 | 9,750.00 | 9,765.00 | 9,765.00 | -1.36% | 1,299,400 | 0.30 |
| Sep 25, 2026 | 10,325.00 | 10,515.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.75% | 2,768,000 | 0.64 |
| Sep 24, 2026 | 10,000.00 | 10,625.00 | 9,780.00 | 9,975.00 | 9,975.00 | +1.06% | 3,561,600 | 0.84 |
| Sep 23, 2026 | 9,870.00 | 9,870.00 | 9,035.00 | 9,870.00 | 9,870.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 9,870.00 | 9,870.00 | 9,035.00 | 9,870.00 | 9,870.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 9,870.00 | 9,870.00 | 9,035.00 | 9,870.00 | 9,870.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 9,655.00 | 9,870.00 | 9,035.00 | 9,870.00 | 9,870.00 | +3.84% | 3,535,200 | 0.83 |
| Sep 17, 2026 | 9,170.00 | 9,685.00 | 8,900.00 | 9,505.00 | 9,505.00 | +10.08% | 3,513,400 | 0.83 |
| Sep 16, 2026 | 9,495.00 | 9,690.00 | 8,635.00 | 8,635.00 | 8,635.00 | -9.01% | 2,160,000 | 0.51 |
| Sep 15, 2026 | 9,400.00 | 9,750.00 | 8,905.00 | 9,490.00 | 9,490.00 | -6.55% | 4,456,800 | 1.07 |
| Sep 14, 2026 | 10,300.00 | 10,680.00 | 9,790.00 | 10,155.00 | 10,155.00 | -3.29% | 2,996,400 | 0.71 |
| Sep 11, 2026 | 9,480.00 | 10,500.00 | 9,460.00 | 10,500.00 | 10,500.00 | +9.15% | 3,991,000 | 0.96 |
| Sep 10, 2026 | 9,450.00 | 9,710.00 | 9,385.00 | 9,620.00 | 9,620.00 | +2.34% | 1,996,400 | 0.48 |
| Sep 09, 2026 | 9,890.00 | 9,950.00 | 9,320.00 | 9,400.00 | 9,400.00 | -7.30% | 2,705,000 | 0.66 |
| Sep 08, 2026 | 10,195.00 | 10,745.00 | 10,080.00 | 10,140.00 | 10,140.00 | +0.90% | 9,200,800 | 2.30 |
| Sep 07, 2026 | 10,300.00 | 11,700.00 | 9,845.00 | 10,050.00 | 10,050.00 | -1.81% | 17,004,600 | 4.51 |
| Sep 04, 2026 | 9,500.00 | 10,350.00 | 9,285.00 | 10,235.00 | 10,235.00 | +10.77% | 11,525,000 | 3.18 |
