TDC SOFT Inc. (TYO:4687)
Japan · Delayed Price · Currency is JPY 1,200.00
+63.00 (5.54%)
Nov 5, 2026, 3:30 PM JST
TDC SOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,167.00 | 1,204.00 | 1,158.00 | 1,200.00 | 1,200.00 | 5.54% | 97,100 |
| Nov 4, 2026 | 1,168.00 | 1,173.00 | 1,128.00 | 1,137.00 | 1,137.00 | -1.56% | 87,500 |
| Nov 2, 2026 | 1,170.00 | 1,176.00 | 1,133.00 | 1,155.00 | 1,155.00 | -1.45% | 88,300 |
| Oct 30, 2026 | 1,184.00 | 1,203.00 | 1,149.00 | 1,172.00 | 1,172.00 | -0.09% | 108,400 |
| Oct 29, 2026 | 1,170.00 | 1,180.00 | 1,147.00 | 1,173.00 | 1,173.00 | 0.09% | 450,200 |
| Oct 28, 2026 | 1,186.00 | 1,204.00 | 1,167.00 | 1,172.00 | 1,172.00 | -2.25% | 147,500 |
| Oct 27, 2026 | 1,187.00 | 1,202.00 | 1,171.00 | 1,199.00 | 1,199.00 | -0.17% | 111,500 |
| Oct 26, 2026 | 1,236.00 | 1,249.00 | 1,201.00 | 1,201.00 | 1,201.00 | -2.36% | 130,500 |
| Oct 23, 2026 | 1,233.00 | 1,242.00 | 1,205.00 | 1,230.00 | 1,230.00 | 1.65% | 101,800 |
| Oct 22, 2026 | 1,181.00 | 1,227.00 | 1,181.00 | 1,210.00 | 1,210.00 | 3.60% | 87,500 |
| Oct 21, 2026 | 1,187.00 | 1,187.00 | 1,151.00 | 1,168.00 | 1,168.00 | -0.68% | 121,000 |
| Oct 20, 2026 | 1,184.00 | 1,188.00 | 1,166.00 | 1,176.00 | 1,176.00 | -0.68% | 68,600 |
| Oct 19, 2026 | 1,204.00 | 1,208.00 | 1,180.00 | 1,184.00 | 1,184.00 | -1.74% | 79,500 |
| Oct 16, 2026 | 1,177.00 | 1,209.00 | 1,173.00 | 1,205.00 | 1,205.00 | 4.15% | 116,900 |
| Oct 15, 2026 | 1,143.00 | 1,157.00 | 1,134.00 | 1,157.00 | 1,157.00 | 0.17% | 112,700 |
| Oct 14, 2026 | 1,150.00 | 1,163.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.70% | 110,900 |
| Oct 13, 2026 | 1,133.00 | 1,152.00 | 1,124.00 | 1,147.00 | 1,147.00 | 1.24% | 64,300 |
| Oct 9, 2026 | 1,098.00 | 1,133.00 | 1,094.00 | 1,133.00 | 1,133.00 | 3.85% | 114,400 |
| Oct 8, 2026 | 1,080.00 | 1,097.00 | 1,076.00 | 1,091.00 | 1,091.00 | 0.93% | 92,400 |
| Oct 7, 2026 | 1,075.00 | 1,088.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.37% | 53,700 |
| Oct 6, 2026 | 1,075.00 | 1,084.00 | 1,069.00 | 1,077.00 | 1,077.00 | 0.94% | 68,200 |
| Oct 5, 2026 | 1,064.00 | 1,067.00 | 1,051.00 | 1,067.00 | 1,067.00 | -0.28% | 75,600 |
| Oct 2, 2026 | 1,075.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | -1.56% | 67,900 |
| Oct 1, 2026 | 1,073.00 | 1,094.00 | 1,067.00 | 1,087.00 | 1,087.00 | 1.40% | 76,900 |
| Sep 30, 2026 | 1,069.00 | 1,080.00 | 1,053.00 | 1,072.00 | 1,072.00 | 0.37% | 72,300 |
| Sep 29, 2026 | 1,073.00 | 1,073.00 | 1,056.00 | 1,068.00 | 1,068.00 | -0.28% | 80,200 |
| Sep 28, 2026 | 1,078.00 | 1,079.00 | 1,064.00 | 1,071.00 | 1,071.00 | 0.75% | 99,700 |
| Sep 25, 2026 | 1,060.00 | 1,070.00 | 1,057.00 | 1,063.00 | 1,063.00 | 0.85% | 74,800 |
| Sep 24, 2026 | 1,060.00 | 1,060.00 | 1,051.00 | 1,054.00 | 1,054.00 | 0.86% | 52,700 |
| Sep 18, 2026 | 1,050.00 | 1,059.00 | 1,043.00 | 1,045.00 | 1,045.00 | -0.85% | 84,700 |
| Sep 17, 2026 | 1,045.00 | 1,057.00 | 1,042.00 | 1,054.00 | 1,054.00 | 0.86% | 65,800 |
| Sep 16, 2026 | 1,067.00 | 1,067.00 | 1,044.00 | 1,045.00 | 1,045.00 | -1.14% | 49,400 |
| Sep 15, 2026 | 1,053.00 | 1,063.00 | 1,048.00 | 1,057.00 | 1,057.00 | 0.67% | 34,500 |
| Sep 14, 2026 | 1,043.00 | 1,054.00 | 1,037.00 | 1,050.00 | 1,050.00 | 2.44% | 86,000 |
| Sep 11, 2026 | 1,024.00 | 1,035.00 | 1,016.00 | 1,025.00 | 1,025.00 | -0.39% | 116,800 |
| Sep 10, 2026 | 1,026.00 | 1,038.00 | 1,022.00 | 1,029.00 | 1,029.00 | -0.19% | 70,900 |
| Sep 9, 2026 | 1,059.00 | 1,059.00 | 1,029.00 | 1,031.00 | 1,031.00 | -4.09% | 109,600 |
| Sep 8, 2026 | 1,056.00 | 1,079.00 | 1,046.00 | 1,075.00 | 1,075.00 | 1.90% | 79,100 |
| Sep 7, 2026 | 1,070.00 | 1,085.00 | 1,051.00 | 1,055.00 | 1,055.00 | -1.49% | 112,900 |
| Sep 4, 2026 | 1,043.00 | 1,086.00 | 1,043.00 | 1,071.00 | 1,071.00 | 3.58% | 172,800 |
| Sep 3, 2026 | 1,017.00 | 1,038.00 | 1,017.00 | 1,034.00 | 1,034.00 | 1.08% | 59,700 |
| Sep 2, 2026 | 1,035.00 | 1,041.00 | 1,017.00 | 1,023.00 | 1,023.00 | -2.48% | 71,900 |
| Sep 1, 2026 | 1,059.00 | 1,070.00 | 1,044.00 | 1,049.00 | 1,049.00 | -0.10% | 100,900 |
| Aug 31, 2026 | 1,026.00 | 1,056.00 | 1,023.00 | 1,050.00 | 1,050.00 | 2.34% | 84,400 |
| Aug 28, 2026 | 1,030.00 | 1,050.00 | 1,024.00 | 1,026.00 | 1,026.00 | 0.29% | 69,400 |
| Aug 27, 2026 | 1,045.00 | 1,045.00 | 1,009.00 | 1,023.00 | 1,023.00 | -1.54% | 66,900 |
| Aug 26, 2026 | 1,023.00 | 1,044.00 | 1,021.00 | 1,039.00 | 1,039.00 | 1.17% | 80,700 |
| Aug 25, 2026 | 1,050.00 | 1,050.00 | 1,026.00 | 1,027.00 | 1,027.00 | -0.48% | 106,800 |
| Aug 24, 2026 | 1,016.00 | 1,036.00 | 1,012.00 | 1,032.00 | 1,032.00 | 0.98% | 115,700 |
| Aug 21, 2026 | 1,035.00 | 1,038.00 | 1,019.00 | 1,022.00 | 1,022.00 | -1.45% | 84,100 |