TDSE Inc. (TYO:7046)
Japan · Delayed Price · Currency is JPY 1,335.00
+3.00 (0.23%)
At close: Mar 27, 2026
TDSE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,308.00 | 1,335.00 | 1,308.00 | 1,335.00 | 1,335.00 | 0.23% | 1,200 |
| Mar 26, 2026 | 1,350.00 | 1,350.00 | 1,329.00 | 1,332.00 | 1,332.00 | -0.97% | 1,100 |
| Mar 25, 2026 | 1,340.00 | 1,346.00 | 1,339.00 | 1,345.00 | 1,345.00 | 0.45% | 1,600 |
| Mar 24, 2026 | 1,328.00 | 1,355.00 | 1,290.00 | 1,339.00 | 1,339.00 | 0.75% | 3,000 |
| Mar 23, 2026 | 1,331.00 | 1,332.00 | 1,302.00 | 1,329.00 | 1,329.00 | -2.35% | 2,400 |
| Mar 19, 2026 | 1,369.00 | 1,369.00 | 1,353.00 | 1,361.00 | 1,361.00 | -0.66% | 800 |
| Mar 18, 2026 | 1,369.00 | 1,370.00 | 1,354.00 | 1,370.00 | 1,370.00 | 1.26% | 1,200 |
| Mar 17, 2026 | 1,373.00 | 1,373.00 | 1,353.00 | 1,353.00 | 1,353.00 | -1.46% | 2,800 |
| Mar 16, 2026 | 1,371.00 | 1,373.00 | 1,348.00 | 1,373.00 | 1,373.00 | 0.88% | 1,000 |
| Mar 13, 2026 | 1,334.00 | 1,363.00 | 1,309.00 | 1,361.00 | 1,361.00 | 0.81% | 1,500 |
| Mar 12, 2026 | 1,373.00 | 1,373.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.07% | 300 |
| Mar 11, 2026 | 1,385.00 | 1,385.00 | 1,349.00 | 1,349.00 | 1,349.00 | -1.75% | 1,300 |
| Mar 10, 2026 | 1,275.00 | 1,373.00 | 1,275.00 | 1,373.00 | 1,373.00 | 6.85% | 6,700 |
| Mar 9, 2026 | 1,344.00 | 1,344.00 | 1,278.00 | 1,285.00 | 1,285.00 | -3.09% | 2,900 |
| Mar 6, 2026 | 1,330.00 | 1,335.00 | 1,320.00 | 1,326.00 | 1,326.00 | -0.45% | 2,800 |
| Mar 5, 2026 | 1,360.00 | 1,360.00 | 1,320.00 | 1,332.00 | 1,332.00 | 2.46% | 5,600 |
| Mar 4, 2026 | 1,353.00 | 1,353.00 | 1,294.00 | 1,300.00 | 1,300.00 | -6.00% | 8,700 |
| Mar 3, 2026 | 1,392.00 | 1,392.00 | 1,375.00 | 1,383.00 | 1,383.00 | -0.07% | 2,200 |
| Mar 2, 2026 | 1,398.00 | 1,399.00 | 1,380.00 | 1,384.00 | 1,384.00 | -1.07% | 2,500 |
| Feb 27, 2026 | 1,399.00 | 1,419.00 | 1,399.00 | 1,399.00 | 1,399.00 | -2.10% | 1,000 |
| Feb 26, 2026 | 1,430.00 | 1,430.00 | 1,413.00 | 1,429.00 | 1,429.00 | 2.07% | 600 |
| Feb 25, 2026 | 1,395.00 | 1,425.00 | 1,395.00 | 1,400.00 | 1,400.00 | 2.56% | 4,700 |
| Feb 24, 2026 | 1,380.00 | 1,380.00 | 1,364.00 | 1,365.00 | 1,365.00 | -1.44% | 1,300 |
| Feb 20, 2026 | 1,402.00 | 1,422.00 | 1,383.00 | 1,385.00 | 1,385.00 | -2.46% | 3,300 |
| Feb 19, 2026 | 1,394.00 | 1,498.00 | 1,380.00 | 1,420.00 | 1,420.00 | 1.21% | 7,900 |
| Feb 18, 2026 | 1,428.00 | 1,428.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.20% | 1,000 |
| Feb 17, 2026 | 1,386.00 | 1,429.00 | 1,386.00 | 1,420.00 | 1,420.00 | 1.57% | 2,100 |
| Feb 16, 2026 | 1,436.00 | 1,436.00 | 1,385.00 | 1,398.00 | 1,398.00 | -2.65% | 5,000 |
| Feb 13, 2026 | 1,453.00 | 1,461.00 | 1,436.00 | 1,436.00 | 1,436.00 | -1.91% | 1,400 |
| Feb 12, 2026 | 1,458.00 | 1,475.00 | 1,452.00 | 1,464.00 | 1,464.00 | -0.61% | 2,400 |
| Feb 10, 2026 | 1,463.00 | 1,485.00 | 1,447.00 | 1,473.00 | 1,473.00 | 0.68% | 3,100 |
| Feb 9, 2026 | 1,476.00 | 1,485.00 | 1,463.00 | 1,463.00 | 1,463.00 | 0.14% | 1,600 |
| Feb 6, 2026 | 1,484.00 | 1,484.00 | 1,460.00 | 1,461.00 | 1,461.00 | -1.15% | 1,300 |
| Feb 5, 2026 | 1,482.00 | 1,492.00 | 1,460.00 | 1,478.00 | 1,478.00 | -1.99% | 5,900 |
| Feb 4, 2026 | 1,520.00 | 1,520.00 | 1,487.00 | 1,508.00 | 1,508.00 | 0.60% | 800 |
| Feb 3, 2026 | 1,489.00 | 1,520.00 | 1,489.00 | 1,499.00 | 1,499.00 | 2.81% | 2,500 |
| Feb 2, 2026 | 1,460.00 | 1,489.00 | 1,451.00 | 1,458.00 | 1,458.00 | -2.80% | 6,800 |
| Jan 30, 2026 | 1,468.00 | 1,500.00 | 1,468.00 | 1,500.00 | 1,500.00 | -0.53% | 1,900 |
| Jan 29, 2026 | 1,472.00 | 1,514.00 | 1,466.00 | 1,508.00 | 1,508.00 | 2.59% | 1,400 |
| Jan 28, 2026 | 1,512.00 | 1,512.00 | 1,460.00 | 1,470.00 | 1,470.00 | -2.78% | 3,900 |
| Jan 27, 2026 | 1,530.00 | 1,530.00 | 1,512.00 | 1,512.00 | 1,512.00 | -1.75% | 1,000 |
| Jan 26, 2026 | 1,545.00 | 1,545.00 | 1,539.00 | 1,539.00 | 1,539.00 | -0.39% | 300 |
| Jan 23, 2026 | 1,569.00 | 1,569.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.53% | 1,000 |
| Jan 22, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,569.00 | 1,569.00 | 0.58% | 600 |
| Jan 21, 2026 | 1,548.00 | 1,565.00 | 1,548.00 | 1,560.00 | 1,560.00 | -1.76% | 900 |
| Jan 20, 2026 | 1,611.00 | 1,611.00 | 1,546.00 | 1,588.00 | 1,588.00 | -1.43% | 3,700 |
| Jan 19, 2026 | 1,656.00 | 1,656.00 | 1,610.00 | 1,611.00 | 1,611.00 | -3.24% | 3,000 |
| Jan 16, 2026 | 1,622.00 | 1,727.00 | 1,622.00 | 1,665.00 | 1,665.00 | 5.25% | 22,600 |
| Jan 15, 2026 | 1,550.00 | 1,582.00 | 1,550.00 | 1,582.00 | 1,582.00 | 1.61% | 2,000 |
| Jan 14, 2026 | 1,583.00 | 1,590.00 | 1,551.00 | 1,557.00 | 1,557.00 | -2.63% | 4,000 |