TDC SOFT Inc. (TYO:4687)
Japan · Delayed Price · Currency is JPY 1,036.00
+40.00 (4.02%)
Aug 14, 2026, 3:30 PM JST
TDC SOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 857.00 | 865.00 | 856.00 | 856.00 | 856.00 | -0.12% | 42,300 |
| Jun 23, 2026 | 871.00 | 871.00 | 856.00 | 857.00 | 857.00 | -2.28% | 75,200 |
| Jun 22, 2026 | 867.00 | 880.00 | 864.00 | 877.00 | 877.00 | 1.50% | 90,800 |
| Jun 19, 2026 | 884.00 | 889.00 | 864.00 | 864.00 | 864.00 | -2.37% | 179,700 |
| Jun 18, 2026 | 902.00 | 910.00 | 881.00 | 885.00 | 885.00 | -1.45% | 66,400 |
| Jun 17, 2026 | 894.00 | 911.00 | 888.00 | 898.00 | 898.00 | 1.01% | 59,900 |
| Jun 16, 2026 | 900.00 | 900.00 | 878.00 | 889.00 | 889.00 | -1.55% | 66,600 |
| Jun 15, 2026 | 925.00 | 925.00 | 902.00 | 903.00 | 903.00 | -1.10% | 66,800 |
| Jun 12, 2026 | 924.00 | 929.00 | 904.00 | 913.00 | 913.00 | -0.87% | 110,900 |
| Jun 11, 2026 | 959.00 | 960.00 | 919.00 | 921.00 | 921.00 | -3.36% | 92,900 |
| Jun 10, 2026 | 959.00 | 967.00 | 947.00 | 953.00 | 953.00 | -0.10% | 83,300 |
| Jun 9, 2026 | 974.00 | 974.00 | 948.00 | 954.00 | 954.00 | -0.73% | 88,200 |
| Jun 8, 2026 | 970.00 | 984.00 | 949.00 | 961.00 | 961.00 | -0.93% | 106,400 |
| Jun 5, 2026 | 957.00 | 981.00 | 957.00 | 970.00 | 970.00 | 1.36% | 88,700 |
| Jun 4, 2026 | 946.00 | 964.00 | 943.00 | 957.00 | 957.00 | -0.42% | 61,300 |