TDC SOFT Inc. (TYO:4687)
Japan · Delayed Price · Currency is JPY 1,071.00
+37.00 (3.58%)
Sep 4, 2026, 3:30 PM JST
TDC SOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,019.00 | 1,037.00 | 1,005.00 | 1,037.00 | 1,037.00 | 2.88% | 134,000 |
| Aug 19, 2026 | 1,022.00 | 1,022.00 | 999.00 | 1,008.00 | 1,008.00 | -1.27% | 85,700 |
| Aug 18, 2026 | 1,018.00 | 1,035.00 | 1,008.00 | 1,021.00 | 1,021.00 | 0.29% | 77,600 |
| Aug 17, 2026 | 1,030.00 | 1,038.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.74% | 98,800 |
| Aug 14, 2026 | 1,004.00 | 1,038.00 | 999.00 | 1,036.00 | 1,036.00 | 4.02% | 128,400 |
| Aug 13, 2026 | 995.00 | 1,010.00 | 987.00 | 996.00 | 996.00 | -1.29% | 106,800 |
| Aug 12, 2026 | 960.00 | 1,009.00 | 960.00 | 1,009.00 | 1,009.00 | 6.77% | 129,200 |
| Aug 10, 2026 | 958.00 | 958.00 | 936.00 | 945.00 | 945.00 | -0.11% | 105,200 |
| Aug 7, 2026 | 942.00 | 967.00 | 932.00 | 946.00 | 946.00 | 0.32% | 81,100 |
| Aug 6, 2026 | 929.00 | 951.00 | 895.00 | 943.00 | 943.00 | 1.07% | 213,300 |
| Aug 5, 2026 | 994.00 | 1,063.00 | 930.00 | 933.00 | 933.00 | -7.16% | 220,300 |
| Aug 4, 2026 | 1,027.00 | 1,033.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.37% | 83,900 |
| Aug 3, 2026 | 1,060.00 | 1,063.00 | 1,016.00 | 1,019.00 | 1,019.00 | -4.05% | 124,200 |
| Jul 31, 2026 | 1,088.00 | 1,096.00 | 1,062.00 | 1,062.00 | 1,062.00 | -5.01% | 76,000 |
| Jul 30, 2026 | 1,125.00 | 1,136.00 | 1,107.00 | 1,118.00 | 1,118.00 | -0.71% | 163,100 |
| Jul 29, 2026 | 1,100.00 | 1,133.00 | 1,093.00 | 1,126.00 | 1,126.00 | 3.02% | 157,700 |
| Jul 28, 2026 | 1,070.00 | 1,093.00 | 1,067.00 | 1,093.00 | 1,093.00 | 2.15% | 145,700 |
| Jul 27, 2026 | 1,034.00 | 1,074.00 | 1,022.00 | 1,070.00 | 1,070.00 | 6.36% | 172,500 |
| Jul 24, 2026 | 973.00 | 1,009.00 | 967.00 | 1,006.00 | 1,006.00 | 3.07% | 70,500 |
| Jul 23, 2026 | 990.00 | 993.00 | 967.00 | 976.00 | 976.00 | -2.01% | 90,800 |
| Jul 22, 2026 | 1,010.00 | 1,010.00 | 990.00 | 996.00 | 996.00 | -1.39% | 74,400 |
| Jul 21, 2026 | 1,008.00 | 1,025.00 | 1,004.00 | 1,010.00 | 1,010.00 | 1.41% | 75,800 |
| Jul 17, 2026 | 1,000.00 | 1,016.00 | 987.00 | 996.00 | 996.00 | -1.19% | 84,400 |
| Jul 16, 2026 | 1,017.00 | 1,034.00 | 1,001.00 | 1,008.00 | 1,008.00 | -0.88% | 118,000 |
| Jul 15, 2026 | 1,020.00 | 1,021.00 | 1,007.00 | 1,017.00 | 1,017.00 | 0.49% | 62,500 |
| Jul 14, 2026 | 1,014.00 | 1,020.00 | 1,010.00 | 1,012.00 | 1,012.00 | 1.30% | 52,900 |
| Jul 13, 2026 | 992.00 | 1,005.00 | 992.00 | 999.00 | 999.00 | 0.50% | 45,100 |
| Jul 10, 2026 | 988.00 | 999.00 | 986.00 | 994.00 | 994.00 | 1.84% | 65,800 |
| Jul 9, 2026 | 972.00 | 993.00 | 972.00 | 976.00 | 976.00 | -1.11% | 69,900 |
| Jul 8, 2026 | 989.00 | 1,002.00 | 979.00 | 987.00 | 987.00 | 1.23% | 72,900 |
| Jul 7, 2026 | 975.00 | 987.00 | 971.00 | 975.00 | 975.00 | 1.25% | 76,200 |
| Jul 6, 2026 | 956.00 | 971.00 | 952.00 | 963.00 | 963.00 | 1.48% | 55,500 |
| Jul 3, 2026 | 949.00 | 958.00 | 946.00 | 949.00 | 949.00 | 1.39% | 53,700 |
| Jul 2, 2026 | 920.00 | 949.00 | 915.00 | 936.00 | 936.00 | 2.86% | 91,100 |
| Jul 1, 2026 | 902.00 | 916.00 | 900.00 | 910.00 | 910.00 | 0.89% | 67,700 |
| Jun 30, 2026 | 903.00 | 910.00 | 891.00 | 902.00 | 902.00 | 0.45% | 96,600 |
| Jun 29, 2026 | 876.00 | 901.00 | 873.00 | 898.00 | 898.00 | 3.94% | 87,600 |
| Jun 26, 2026 | 849.00 | 865.00 | 849.00 | 864.00 | 864.00 | 2.01% | 69,700 |
| Jun 25, 2026 | 859.00 | 863.00 | 846.00 | 847.00 | 847.00 | -1.05% | 74,600 |