TDC SOFT Inc. (TYO:4687)
Japan · Delayed Price · Currency is JPY 1,365.00
-12.00 (-0.87%)
Oct 21, 2025, 3:30 PM JST
TDC SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,377.00 | 1,384.00 | 1,370.00 | 1,377.00 | - | - | 18,800 |
| Oct 20, 2025 | 1,363.00 | 1,383.00 | 1,363.00 | 1,377.00 | 1,377.00 | 2.38% | 30,700 |
| Oct 17, 2025 | 1,362.00 | 1,362.00 | 1,339.00 | 1,345.00 | 1,345.00 | -1.25% | 24,000 |
| Oct 16, 2025 | 1,372.00 | 1,379.00 | 1,356.00 | 1,362.00 | 1,362.00 | 0.37% | 31,800 |
| Oct 15, 2025 | 1,362.00 | 1,370.00 | 1,352.00 | 1,357.00 | 1,357.00 | 1.04% | 29,900 |
| Oct 14, 2025 | 1,355.00 | 1,368.00 | 1,333.00 | 1,343.00 | 1,343.00 | -2.18% | 49,100 |
| Oct 10, 2025 | 1,398.00 | 1,398.00 | 1,370.00 | 1,373.00 | 1,373.00 | -3.31% | 51,800 |
| Oct 9, 2025 | 1,415.00 | 1,422.00 | 1,405.00 | 1,420.00 | 1,420.00 | 0.50% | 34,600 |
| Oct 8, 2025 | 1,424.00 | 1,429.00 | 1,410.00 | 1,413.00 | 1,413.00 | -0.28% | 32,300 |
| Oct 7, 2025 | 1,413.00 | 1,425.00 | 1,402.00 | 1,417.00 | 1,417.00 | -0.28% | 35,700 |
| Oct 6, 2025 | 1,400.00 | 1,424.00 | 1,382.00 | 1,421.00 | 1,421.00 | 4.72% | 56,000 |
| Oct 3, 2025 | 1,350.00 | 1,362.00 | 1,348.00 | 1,357.00 | 1,357.00 | 1.42% | 35,900 |
| Oct 2, 2025 | 1,337.00 | 1,351.00 | 1,329.00 | 1,338.00 | 1,338.00 | -0.07% | 42,400 |
| Oct 1, 2025 | 1,360.00 | 1,367.00 | 1,338.00 | 1,339.00 | 1,339.00 | -3.25% | 60,300 |
| Sep 30, 2025 | 1,395.00 | 1,395.00 | 1,370.00 | 1,384.00 | 1,384.00 | -0.22% | 33,100 |
| Sep 29, 2025 | 1,410.00 | 1,412.00 | 1,387.00 | 1,387.00 | 1,387.00 | -1.56% | 30,900 |
| Sep 26, 2025 | 1,404.00 | 1,413.00 | 1,392.00 | 1,409.00 | 1,409.00 | 0.28% | 54,700 |
| Sep 25, 2025 | 1,398.00 | 1,405.00 | 1,392.00 | 1,405.00 | 1,405.00 | 0.50% | 27,100 |
| Sep 24, 2025 | 1,403.00 | 1,403.00 | 1,386.00 | 1,398.00 | 1,398.00 | -0.21% | 30,500 |
| Sep 22, 2025 | 1,395.00 | 1,417.00 | 1,393.00 | 1,401.00 | 1,401.00 | 0.94% | 19,500 |
| Sep 19, 2025 | 1,405.00 | 1,417.00 | 1,380.00 | 1,388.00 | 1,388.00 | -0.86% | 62,100 |
| Sep 18, 2025 | 1,375.00 | 1,400.00 | 1,369.00 | 1,400.00 | 1,400.00 | 2.64% | 39,700 |
| Sep 17, 2025 | 1,385.00 | 1,385.00 | 1,355.00 | 1,364.00 | 1,364.00 | -2.08% | 42,300 |
| Sep 16, 2025 | 1,377.00 | 1,399.00 | 1,376.00 | 1,393.00 | 1,393.00 | 1.09% | 42,300 |
| Sep 12, 2025 | 1,396.00 | 1,396.00 | 1,372.00 | 1,378.00 | 1,378.00 | -0.79% | 38,200 |
| Sep 11, 2025 | 1,395.00 | 1,397.00 | 1,378.00 | 1,389.00 | 1,389.00 | -0.43% | 38,200 |
| Sep 10, 2025 | 1,377.00 | 1,396.00 | 1,376.00 | 1,395.00 | 1,395.00 | 0.79% | 23,600 |
| Sep 9, 2025 | 1,399.00 | 1,400.00 | 1,373.00 | 1,384.00 | 1,384.00 | -0.43% | 31,300 |
| Sep 8, 2025 | 1,372.00 | 1,390.00 | 1,371.00 | 1,390.00 | 1,390.00 | 1.31% | 31,400 |
| Sep 5, 2025 | 1,367.00 | 1,372.00 | 1,350.00 | 1,372.00 | 1,372.00 | 1.18% | 38,700 |
| Sep 4, 2025 | 1,358.00 | 1,369.00 | 1,346.00 | 1,356.00 | 1,356.00 | -0.15% | 40,200 |
| Sep 3, 2025 | 1,362.00 | 1,379.00 | 1,350.00 | 1,358.00 | 1,358.00 | 0.44% | 39,000 |
| Sep 2, 2025 | 1,378.00 | 1,378.00 | 1,351.00 | 1,352.00 | 1,352.00 | -0.29% | 32,500 |
| Sep 1, 2025 | 1,375.00 | 1,391.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.74% | 41,300 |
| Aug 29, 2025 | 1,370.00 | 1,395.00 | 1,364.00 | 1,380.00 | 1,380.00 | 1.47% | 79,400 |
| Aug 28, 2025 | 1,373.00 | 1,373.00 | 1,349.00 | 1,360.00 | 1,360.00 | -0.73% | 40,400 |
| Aug 27, 2025 | 1,382.00 | 1,388.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.65% | 45,200 |
| Aug 26, 2025 | 1,393.00 | 1,399.00 | 1,373.00 | 1,379.00 | 1,379.00 | -1.22% | 43,200 |
| Aug 25, 2025 | 1,414.00 | 1,419.00 | 1,388.00 | 1,396.00 | 1,396.00 | -0.43% | 44,900 |
| Aug 22, 2025 | 1,394.00 | 1,407.00 | 1,387.00 | 1,402.00 | 1,402.00 | 1.59% | 44,300 |
| Aug 21, 2025 | 1,399.00 | 1,402.00 | 1,377.00 | 1,380.00 | 1,380.00 | -1.36% | 29,900 |
| Aug 20, 2025 | 1,412.00 | 1,413.00 | 1,389.00 | 1,399.00 | 1,399.00 | -1.06% | 30,500 |
| Aug 19, 2025 | 1,418.00 | 1,427.00 | 1,398.00 | 1,414.00 | 1,414.00 | -0.28% | 43,500 |
| Aug 18, 2025 | 1,381.00 | 1,422.00 | 1,372.00 | 1,418.00 | 1,418.00 | 1.87% | 56,500 |
| Aug 15, 2025 | 1,401.00 | 1,404.00 | 1,390.00 | 1,392.00 | 1,392.00 | -0.14% | 44,000 |
| Aug 14, 2025 | 1,381.00 | 1,396.00 | 1,374.00 | 1,394.00 | 1,394.00 | -0.78% | 41,400 |
| Aug 13, 2025 | 1,401.00 | 1,421.00 | 1,390.00 | 1,405.00 | 1,405.00 | -0.57% | 53,800 |
| Aug 12, 2025 | 1,415.00 | 1,428.00 | 1,394.00 | 1,413.00 | 1,413.00 | -1.26% | 70,400 |
| Aug 8, 2025 | 1,430.00 | 1,432.00 | 1,404.00 | 1,431.00 | 1,431.00 | 1.06% | 70,000 |
| Aug 7, 2025 | 1,429.00 | 1,444.00 | 1,403.00 | 1,416.00 | 1,416.00 | 1.07% | 134,200 |