TDC SOFT Inc. (TYO:4687)
Japan · Delayed Price · Currency is JPY 958.00
+4.00 (0.42%)
At close: Mar 27, 2026
TDC SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 943.00 | 963.00 | 937.00 | 958.00 | 958.00 | 0.42% | 197,700 |
| Mar 26, 2026 | 957.00 | 957.00 | 945.00 | 954.00 | 954.00 | -0.63% | 109,700 |
| Mar 25, 2026 | 960.00 | 969.00 | 955.00 | 960.00 | 960.00 | 0.10% | 131,500 |
| Mar 24, 2026 | 950.00 | 960.00 | 942.00 | 959.00 | 959.00 | 2.57% | 123,800 |
| Mar 23, 2026 | 950.00 | 952.00 | 930.00 | 935.00 | 935.00 | -3.71% | 174,500 |
| Mar 19, 2026 | 990.00 | 990.00 | 971.00 | 971.00 | 971.00 | -3.96% | 153,700 |
| Mar 18, 2026 | 995.00 | 1,011.00 | 993.00 | 1,011.00 | 1,011.00 | 1.20% | 102,800 |
| Mar 17, 2026 | 994.00 | 1,005.00 | 994.00 | 999.00 | 999.00 | - | 82,100 |
| Mar 16, 2026 | 990.00 | 1,002.00 | 988.00 | 999.00 | 999.00 | 0.71% | 75,000 |
| Mar 13, 2026 | 983.00 | 999.00 | 982.00 | 992.00 | 992.00 | -1.10% | 119,300 |
| Mar 12, 2026 | 1,018.00 | 1,018.00 | 999.00 | 1,003.00 | 1,003.00 | -2.15% | 86,600 |
| Mar 11, 2026 | 1,034.00 | 1,036.00 | 1,022.00 | 1,025.00 | 1,025.00 | -0.77% | 90,400 |
| Mar 10, 2026 | 1,030.00 | 1,035.00 | 1,015.00 | 1,033.00 | 1,033.00 | 1.57% | 122,900 |
| Mar 9, 2026 | 1,002.00 | 1,021.00 | 987.00 | 1,017.00 | 1,017.00 | -3.14% | 149,400 |
| Mar 6, 2026 | 1,034.00 | 1,063.00 | 1,023.00 | 1,050.00 | 1,050.00 | 2.64% | 189,200 |
| Mar 5, 2026 | 1,042.00 | 1,059.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.10% | 146,300 |
| Mar 4, 2026 | 1,050.00 | 1,050.00 | 1,009.00 | 1,022.00 | 1,022.00 | -2.67% | 212,900 |
| Mar 3, 2026 | 1,078.00 | 1,078.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.49% | 89,500 |
| Mar 2, 2026 | 1,088.00 | 1,098.00 | 1,074.00 | 1,088.00 | 1,088.00 | -2.68% | 83,300 |
| Feb 27, 2026 | 1,111.00 | 1,122.00 | 1,107.00 | 1,118.00 | 1,118.00 | 2.57% | 114,400 |
| Feb 26, 2026 | 1,057.00 | 1,093.00 | 1,052.00 | 1,090.00 | 1,090.00 | 3.71% | 141,500 |
| Feb 25, 2026 | 1,041.00 | 1,055.00 | 1,023.00 | 1,051.00 | 1,051.00 | 3.96% | 200,200 |
| Feb 24, 2026 | 1,036.00 | 1,056.00 | 1,007.00 | 1,011.00 | 1,011.00 | -2.60% | 293,300 |
| Feb 20, 2026 | 1,062.00 | 1,062.00 | 1,032.00 | 1,038.00 | 1,038.00 | -2.90% | 91,000 |
| Feb 19, 2026 | 1,068.00 | 1,084.00 | 1,065.00 | 1,069.00 | 1,069.00 | 0.09% | 98,100 |
| Feb 18, 2026 | 1,061.00 | 1,071.00 | 1,060.00 | 1,068.00 | 1,068.00 | 0.47% | 90,400 |
| Feb 17, 2026 | 1,061.00 | 1,073.00 | 1,055.00 | 1,063.00 | 1,063.00 | -0.47% | 110,000 |
| Feb 16, 2026 | 1,058.00 | 1,069.00 | 1,052.00 | 1,068.00 | 1,068.00 | 0.38% | 105,100 |
| Feb 13, 2026 | 1,095.00 | 1,100.00 | 1,052.00 | 1,064.00 | 1,064.00 | -3.62% | 155,400 |
| Feb 12, 2026 | 1,122.00 | 1,122.00 | 1,082.00 | 1,104.00 | 1,104.00 | -1.52% | 262,400 |
| Feb 10, 2026 | 1,125.00 | 1,164.00 | 1,083.00 | 1,121.00 | 1,121.00 | 1.54% | 290,500 |
| Feb 9, 2026 | 1,137.00 | 1,138.00 | 1,096.00 | 1,104.00 | 1,104.00 | -1.43% | 155,100 |
| Feb 6, 2026 | 1,153.00 | 1,153.00 | 1,112.00 | 1,120.00 | 1,120.00 | -3.95% | 111,300 |
| Feb 5, 2026 | 1,158.00 | 1,182.00 | 1,154.00 | 1,166.00 | 1,166.00 | 0.34% | 124,400 |
| Feb 4, 2026 | 1,211.00 | 1,217.00 | 1,162.00 | 1,162.00 | 1,162.00 | -5.22% | 146,300 |
| Feb 3, 2026 | 1,230.00 | 1,239.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.57% | 52,100 |
| Feb 2, 2026 | 1,235.00 | 1,242.00 | 1,225.00 | 1,233.00 | 1,233.00 | 0.82% | 71,500 |
| Jan 30, 2026 | 1,233.00 | 1,242.00 | 1,212.00 | 1,223.00 | 1,223.00 | -0.16% | 74,200 |
| Jan 29, 2026 | 1,232.00 | 1,237.00 | 1,209.00 | 1,225.00 | 1,225.00 | -1.37% | 89,900 |
| Jan 28, 2026 | 1,265.00 | 1,266.00 | 1,242.00 | 1,242.00 | 1,242.00 | -2.51% | 81,000 |
| Jan 27, 2026 | 1,273.00 | 1,286.00 | 1,271.00 | 1,274.00 | 1,274.00 | 0.39% | 56,700 |
| Jan 26, 2026 | 1,281.00 | 1,285.00 | 1,268.00 | 1,269.00 | 1,269.00 | -2.38% | 63,800 |
| Jan 23, 2026 | 1,297.00 | 1,312.00 | 1,294.00 | 1,300.00 | 1,300.00 | 0.39% | 46,500 |
| Jan 22, 2026 | 1,300.00 | 1,310.00 | 1,292.00 | 1,295.00 | 1,295.00 | 0.23% | 63,600 |
| Jan 21, 2026 | 1,284.00 | 1,295.00 | 1,272.00 | 1,292.00 | 1,292.00 | -0.23% | 66,500 |
| Jan 20, 2026 | 1,327.00 | 1,332.00 | 1,295.00 | 1,295.00 | 1,295.00 | -3.29% | 63,000 |
| Jan 19, 2026 | 1,349.00 | 1,350.00 | 1,331.00 | 1,339.00 | 1,339.00 | -0.59% | 35,200 |
| Jan 16, 2026 | 1,335.00 | 1,348.00 | 1,318.00 | 1,347.00 | 1,347.00 | - | 69,000 |
| Jan 15, 2026 | 1,340.00 | 1,355.00 | 1,340.00 | 1,347.00 | 1,347.00 | -0.30% | 33,000 |
| Jan 14, 2026 | 1,349.00 | 1,358.00 | 1,344.00 | 1,351.00 | 1,351.00 | 0.67% | 40,100 |