Want to see JP:4416 full AI Analyst Report?
True Data Inc. (4416) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 381.00 | 385.00 | 362.00 | 362.00 | 362.00 | -5.24% | 4,700 | 0.33 |
| Nov 04, 2026 | 388.00 | 388.00 | 379.00 | 382.00 | 382.00 | -1.55% | 3,300 | 0.24 |
| Nov 03, 2026 | 388.00 | 395.00 | 387.00 | 388.00 | 388.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 395.00 | 395.00 | 387.00 | 388.00 | 388.00 | -1.52% | 3,800 | 0.27 |
| Oct 30, 2026 | 392.00 | 399.00 | 390.00 | 394.00 | 394.00 | +1.03% | 2,700 | 0.19 |
| Oct 29, 2026 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | -0.51% | 8,800 | 0.62 |
| Oct 28, 2026 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | -0.25% | 4,700 | 0.33 |
| Oct 27, 2026 | 395.00 | 402.00 | 393.00 | 393.00 | 393.00 | +0.51% | 700 | 0.05 |
| Oct 26, 2026 | 391.00 | 392.00 | 391.00 | 391.00 | 391.00 | +0.00% | 14,700 | 1.05 |
| Oct 23, 2026 | 397.00 | 397.00 | 390.00 | 391.00 | 391.00 | -1.01% | 4,600 | 0.33 |
| Oct 22, 2026 | 405.00 | 405.00 | 395.00 | 395.00 | 395.00 | -0.75% | 3,900 | 0.28 |
| Oct 21, 2026 | 403.00 | 405.00 | 398.00 | 398.00 | 398.00 | -1.97% | 2,200 | 0.16 |
| Oct 20, 2026 | 399.00 | 406.00 | 398.00 | 406.00 | 406.00 | +2.01% | 4,700 | 0.33 |
| Oct 19, 2026 | 396.00 | 403.00 | 396.00 | 398.00 | 398.00 | +0.51% | 1,300 | 0.09 |
| Oct 16, 2026 | 393.00 | 403.00 | 393.00 | 396.00 | 396.00 | +0.76% | 5,700 | 0.40 |
| Oct 15, 2026 | 399.00 | 399.00 | 393.00 | 393.00 | 393.00 | -1.50% | 7,800 | 0.55 |
| Oct 14, 2026 | 406.00 | 406.00 | 398.00 | 399.00 | 399.00 | -0.99% | 6,500 | 0.46 |
| Oct 13, 2026 | 405.00 | 405.00 | 400.00 | 403.00 | 403.00 | -0.49% | 1,200 | 0.09 |
| Oct 12, 2026 | 405.00 | 406.00 | 396.00 | 405.00 | 405.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 396.00 | 406.00 | 396.00 | 405.00 | 405.00 | +1.00% | 12,500 | 0.90 |
| Oct 08, 2026 | 405.00 | 407.00 | 390.00 | 401.00 | 401.00 | -0.25% | 24,400 | 1.80 |
| Oct 07, 2026 | 395.00 | 402.00 | 395.00 | 402.00 | 402.00 | +1.77% | 800 | 0.06 |
| Oct 06, 2026 | 393.00 | 403.00 | 391.00 | 395.00 | 395.00 | +0.51% | 2,800 | 0.21 |
| Oct 05, 2026 | 403.00 | 403.00 | 390.00 | 393.00 | 393.00 | -1.75% | 8,800 | 0.65 |
| Oct 02, 2026 | 407.00 | 407.00 | 399.00 | 400.00 | 400.00 | -1.72% | 9,400 | 0.70 |
| Oct 01, 2026 | 406.00 | 407.00 | 405.00 | 407.00 | 407.00 | +0.25% | 2,600 | 0.19 |
| Sep 30, 2026 | 406.00 | 409.00 | 406.00 | 406.00 | 406.00 | +0.00% | 1,600 | 0.12 |
| Sep 29, 2026 | 412.00 | 412.00 | 405.00 | 406.00 | 406.00 | -0.49% | 1,300 | 0.10 |
| Sep 28, 2026 | 410.00 | 414.00 | 408.00 | 408.00 | 408.00 | -0.49% | 1,300 | 0.10 |
| Sep 25, 2026 | 413.00 | 413.00 | 408.00 | 410.00 | 410.00 | +0.00% | 3,000 | 0.22 |
| Sep 24, 2026 | 413.00 | 413.00 | 405.00 | 410.00 | 410.00 | +0.49% | 7,100 | 0.52 |
| Sep 23, 2026 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | -0.49% | 300 | 0.02 |
| Sep 17, 2026 | 411.00 | 415.00 | 409.00 | 410.00 | 410.00 | +0.99% | 14,900 | 1.08 |
| Sep 16, 2026 | 402.00 | 412.00 | 396.00 | 406.00 | 406.00 | +0.25% | 12,300 | 0.90 |
| Sep 15, 2026 | 401.00 | 405.00 | 401.00 | 405.00 | 405.00 | +1.00% | 2,900 | 0.21 |
| Sep 14, 2026 | 403.00 | 408.00 | 400.00 | 401.00 | 401.00 | -0.99% | 3,700 | 0.27 |
| Sep 11, 2026 | 411.00 | 413.00 | 405.00 | 405.00 | 405.00 | -0.98% | 1,700 | 0.13 |
| Sep 10, 2026 | 413.00 | 418.00 | 402.00 | 409.00 | 409.00 | -1.45% | 5,400 | 0.40 |
| Sep 09, 2026 | 420.00 | 421.00 | 414.00 | 415.00 | 415.00 | -2.81% | 4,400 | 0.33 |
| Sep 08, 2026 | 420.00 | 432.00 | 415.00 | 427.00 | 427.00 | +1.43% | 6,100 | 0.45 |
| Sep 07, 2026 | 419.00 | 434.00 | 415.00 | 421.00 | 421.00 | +1.94% | 5,400 | 0.40 |
| Sep 04, 2026 | 413.00 | 414.00 | 408.00 | 413.00 | 413.00 | +0.00% | 1,900 | 0.14 |
| Sep 03, 2026 | 418.00 | 418.00 | 410.00 | 413.00 | 413.00 | -0.96% | 2,000 | 0.14 |
| Sep 02, 2026 | 432.00 | 432.00 | 417.00 | 417.00 | 417.00 | -3.25% | 4,700 | 0.34 |
| Sep 01, 2026 | 429.00 | 445.00 | 415.00 | 431.00 | 431.00 | +2.38% | 30,500 | 2.26 |
| Aug 31, 2026 | 417.00 | 436.00 | 410.00 | 421.00 | 421.00 | +1.69% | 33,400 | 2.55 |
| Aug 28, 2026 | 410.00 | 414.00 | 407.00 | 414.00 | 414.00 | +0.24% | 4,800 | 0.37 |
