TDC SOFT Inc. (TYO:4687)
Japan · Delayed Price · Currency is JPY 959.00
+6.00 (0.63%)
May 7, 2026, 3:30 PM JST
TDC SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 943.00 | 956.00 | 934.00 | 953.00 | 953.00 | 0.53% | 91,600 |
| Apr 30, 2026 | 954.00 | 962.00 | 940.00 | 948.00 | 948.00 | -0.84% | 93,900 |
| Apr 28, 2026 | 945.00 | 956.00 | 943.00 | 956.00 | 956.00 | 1.59% | 97,600 |
| Apr 27, 2026 | 947.00 | 951.00 | 937.00 | 941.00 | 941.00 | -0.11% | 85,600 |
| Apr 24, 2026 | 944.00 | 956.00 | 936.00 | 942.00 | 942.00 | -0.53% | 53,000 |
| Apr 23, 2026 | 965.00 | 970.00 | 939.00 | 947.00 | 947.00 | -2.17% | 77,100 |
| Apr 22, 2026 | 973.00 | 979.00 | 966.00 | 968.00 | 968.00 | -0.31% | 62,800 |
| Apr 21, 2026 | 976.00 | 982.00 | 968.00 | 971.00 | 971.00 | 0.62% | 57,300 |
| Apr 20, 2026 | 980.00 | 983.00 | 965.00 | 965.00 | 965.00 | -1.43% | 65,900 |
| Apr 17, 2026 | 960.00 | 981.00 | 960.00 | 979.00 | 979.00 | 1.87% | 90,900 |
| Apr 16, 2026 | 973.00 | 987.00 | 961.00 | 961.00 | 961.00 | 0.31% | 128,300 |
| Apr 15, 2026 | 949.00 | 962.00 | 949.00 | 958.00 | 958.00 | 2.13% | 102,200 |
| Apr 14, 2026 | 945.00 | 949.00 | 933.00 | 938.00 | 938.00 | 1.74% | 111,300 |
| Apr 13, 2026 | 920.00 | 929.00 | 914.00 | 922.00 | 922.00 | -0.65% | 107,100 |
| Apr 10, 2026 | 945.00 | 948.00 | 925.00 | 928.00 | 928.00 | -1.69% | 134,800 |
| Apr 9, 2026 | 963.00 | 970.00 | 941.00 | 944.00 | 944.00 | -1.26% | 255,700 |
| Apr 8, 2026 | 962.00 | 964.00 | 949.00 | 956.00 | 956.00 | 0.95% | 187,600 |
| Apr 7, 2026 | 941.00 | 954.00 | 941.00 | 947.00 | 947.00 | 0.64% | 92,500 |
| Apr 6, 2026 | 940.00 | 945.00 | 934.00 | 941.00 | 941.00 | 0.32% | 124,100 |
| Apr 3, 2026 | 933.00 | 950.00 | 932.00 | 938.00 | 938.00 | 0.64% | 120,400 |
| Apr 2, 2026 | 936.00 | 947.00 | 925.00 | 932.00 | 932.00 | -0.53% | 90,400 |
| Apr 1, 2026 | 929.00 | 937.00 | 920.00 | 937.00 | 937.00 | 2.74% | 148,700 |
| Mar 31, 2026 | 902.00 | 927.00 | 901.00 | 912.00 | 912.00 | 1.45% | 175,700 |
| Mar 30, 2026 | 900.00 | 901.00 | 880.00 | 899.00 | 899.00 | -6.16% | 211,800 |
| Mar 27, 2026 | 943.00 | 963.00 | 937.00 | 958.00 | 925.00 | 0.42% | 197,700 |
| Mar 26, 2026 | 957.00 | 957.00 | 945.00 | 954.00 | 921.14 | -0.63% | 109,700 |
| Mar 25, 2026 | 960.00 | 969.00 | 955.00 | 960.00 | 926.93 | 0.10% | 131,500 |
| Mar 24, 2026 | 950.00 | 960.00 | 942.00 | 959.00 | 925.97 | 2.57% | 123,800 |
| Mar 23, 2026 | 950.00 | 952.00 | 930.00 | 935.00 | 902.79 | -3.71% | 174,500 |
| Mar 19, 2026 | 990.00 | 990.00 | 971.00 | 971.00 | 937.55 | -3.96% | 153,700 |
| Mar 18, 2026 | 995.00 | 1,011.00 | 993.00 | 1,011.00 | 976.17 | 1.20% | 102,800 |
| Mar 17, 2026 | 994.00 | 1,005.00 | 994.00 | 999.00 | 964.59 | - | 82,100 |
| Mar 16, 2026 | 990.00 | 1,002.00 | 988.00 | 999.00 | 964.59 | 0.71% | 75,000 |
| Mar 13, 2026 | 983.00 | 999.00 | 982.00 | 992.00 | 957.83 | -1.10% | 119,300 |
| Mar 12, 2026 | 1,018.00 | 1,018.00 | 999.00 | 1,003.00 | 968.45 | -2.15% | 86,600 |
| Mar 11, 2026 | 1,034.00 | 1,036.00 | 1,022.00 | 1,025.00 | 989.69 | -0.77% | 90,400 |
| Mar 10, 2026 | 1,030.00 | 1,035.00 | 1,015.00 | 1,033.00 | 997.42 | 1.57% | 122,900 |
| Mar 9, 2026 | 1,002.00 | 1,021.00 | 987.00 | 1,017.00 | 981.97 | -3.14% | 149,400 |
| Mar 6, 2026 | 1,034.00 | 1,063.00 | 1,023.00 | 1,050.00 | 1,013.83 | 2.64% | 189,200 |
| Mar 5, 2026 | 1,042.00 | 1,059.00 | 1,020.00 | 1,023.00 | 987.76 | 0.10% | 146,300 |
| Mar 4, 2026 | 1,050.00 | 1,050.00 | 1,009.00 | 1,022.00 | 986.80 | -2.67% | 212,900 |
| Mar 3, 2026 | 1,078.00 | 1,078.00 | 1,050.00 | 1,050.00 | 1,013.83 | -3.49% | 89,500 |
| Mar 2, 2026 | 1,088.00 | 1,098.00 | 1,074.00 | 1,088.00 | 1,050.52 | -2.68% | 83,300 |
| Feb 27, 2026 | 1,111.00 | 1,122.00 | 1,107.00 | 1,118.00 | 1,079.49 | 2.57% | 114,400 |
| Feb 26, 2026 | 1,057.00 | 1,093.00 | 1,052.00 | 1,090.00 | 1,052.45 | 3.71% | 141,500 |
| Feb 25, 2026 | 1,041.00 | 1,055.00 | 1,023.00 | 1,051.00 | 1,014.80 | 3.96% | 200,200 |
| Feb 24, 2026 | 1,036.00 | 1,056.00 | 1,007.00 | 1,011.00 | 976.17 | -2.60% | 293,300 |
| Feb 20, 2026 | 1,062.00 | 1,062.00 | 1,032.00 | 1,038.00 | 1,002.24 | -2.90% | 91,000 |
| Feb 19, 2026 | 1,068.00 | 1,084.00 | 1,065.00 | 1,069.00 | 1,032.18 | 0.09% | 98,100 |
| Feb 18, 2026 | 1,061.00 | 1,071.00 | 1,060.00 | 1,068.00 | 1,031.21 | 0.47% | 90,400 |