TDC SOFT Inc. (TYO:4687)
Japan · Delayed Price · Currency is JPY 1,064.00
-40.00 (-3.62%)
At close: Feb 13, 2026
TDC SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,360.00 | 1,366.00 | 1,341.00 | 1,342.00 | 1,342.00 | -1.03% | 54,700 |
| Jan 9, 2026 | 1,341.00 | 1,358.00 | 1,341.00 | 1,356.00 | 1,356.00 | 0.59% | 39,900 |
| Jan 8, 2026 | 1,330.00 | 1,353.00 | 1,328.00 | 1,348.00 | 1,348.00 | 1.28% | 48,500 |
| Jan 7, 2026 | 1,355.00 | 1,376.00 | 1,331.00 | 1,331.00 | 1,331.00 | -3.41% | 57,900 |
| Jan 6, 2026 | 1,362.00 | 1,387.00 | 1,357.00 | 1,378.00 | 1,378.00 | 1.92% | 57,200 |
| Jan 5, 2026 | 1,364.00 | 1,377.00 | 1,329.00 | 1,352.00 | 1,352.00 | -0.88% | 70,800 |
| Dec 30, 2025 | 1,375.00 | 1,384.00 | 1,361.00 | 1,364.00 | 1,364.00 | -0.80% | 68,500 |
| Dec 29, 2025 | 1,391.00 | 1,391.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.87% | 66,800 |
| Dec 26, 2025 | 1,389.00 | 1,398.00 | 1,380.00 | 1,387.00 | 1,387.00 | 1.02% | 71,900 |
| Dec 25, 2025 | 1,354.00 | 1,387.00 | 1,349.00 | 1,373.00 | 1,373.00 | 1.03% | 49,300 |
| Dec 24, 2025 | 1,356.00 | 1,366.00 | 1,350.00 | 1,359.00 | 1,359.00 | - | 48,900 |
| Dec 23, 2025 | 1,385.00 | 1,387.00 | 1,356.00 | 1,359.00 | 1,359.00 | -1.52% | 57,300 |
| Dec 22, 2025 | 1,392.00 | 1,392.00 | 1,375.00 | 1,380.00 | 1,380.00 | 0.80% | 45,500 |
| Dec 19, 2025 | 1,363.00 | 1,387.00 | 1,362.00 | 1,369.00 | 1,369.00 | 0.44% | 122,900 |
| Dec 18, 2025 | 1,369.00 | 1,373.00 | 1,352.00 | 1,363.00 | 1,363.00 | -0.44% | 49,400 |
| Dec 17, 2025 | 1,378.00 | 1,378.00 | 1,355.00 | 1,369.00 | 1,369.00 | - | 29,400 |
| Dec 16, 2025 | 1,370.00 | 1,385.00 | 1,353.00 | 1,369.00 | 1,369.00 | 0.15% | 60,000 |
| Dec 15, 2025 | 1,367.00 | 1,374.00 | 1,357.00 | 1,367.00 | 1,367.00 | 0.07% | 31,600 |
| Dec 12, 2025 | 1,343.00 | 1,370.00 | 1,331.00 | 1,366.00 | 1,366.00 | 3.80% | 81,200 |
| Dec 11, 2025 | 1,385.00 | 1,392.00 | 1,315.00 | 1,316.00 | 1,316.00 | -4.91% | 63,300 |
| Dec 10, 2025 | 1,375.00 | 1,390.00 | 1,366.00 | 1,384.00 | 1,384.00 | 1.32% | 67,300 |
| Dec 9, 2025 | 1,359.00 | 1,379.00 | 1,352.00 | 1,366.00 | 1,366.00 | 0.89% | 61,800 |
| Dec 8, 2025 | 1,362.00 | 1,380.00 | 1,349.00 | 1,354.00 | 1,354.00 | -0.22% | 51,600 |
| Dec 5, 2025 | 1,341.00 | 1,374.00 | 1,327.00 | 1,357.00 | 1,357.00 | 1.12% | 77,800 |
| Dec 4, 2025 | 1,320.00 | 1,348.00 | 1,317.00 | 1,342.00 | 1,342.00 | 1.67% | 90,500 |
| Dec 3, 2025 | 1,319.00 | 1,329.00 | 1,310.00 | 1,320.00 | 1,320.00 | 1.23% | 57,900 |
| Dec 2, 2025 | 1,350.00 | 1,352.00 | 1,301.00 | 1,304.00 | 1,304.00 | -3.62% | 65,200 |
| Dec 1, 2025 | 1,374.00 | 1,378.00 | 1,349.00 | 1,353.00 | 1,353.00 | -2.10% | 70,300 |