TDSE Inc. (TYO:7046)
Japan · Delayed Price · Currency is JPY 1,254.00
-86.00 (-6.42%)
May 15, 2026, 3:30 PM JST
TDSE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,250.00 | 1,280.00 | 1,248.00 | 1,254.00 | 1,254.00 | -6.42% | 6,300 |
| May 14, 2026 | 1,345.00 | 1,345.00 | 1,303.00 | 1,340.00 | 1,340.00 | 1.90% | 6,000 |
| May 13, 2026 | 1,294.00 | 1,315.00 | 1,294.00 | 1,315.00 | 1,315.00 | 1.62% | 2,200 |
| May 12, 2026 | 1,315.00 | 1,315.00 | 1,280.00 | 1,294.00 | 1,294.00 | -2.71% | 3,000 |
| May 11, 2026 | 1,366.00 | 1,366.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.45% | 1,200 |
| May 8, 2026 | 1,360.00 | 1,378.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.45% | 700 |
| May 7, 2026 | 1,322.00 | 1,350.00 | 1,322.00 | 1,330.00 | 1,330.00 | -1.63% | 600 |
| Apr 30, 2026 | 1,311.00 | 1,352.00 | 1,292.00 | 1,352.00 | 1,352.00 | 1.05% | 400 |
| Apr 28, 2026 | 1,300.00 | 1,355.00 | 1,266.00 | 1,338.00 | 1,338.00 | 0.60% | 4,100 |
| Apr 27, 2026 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.12% | 1,600 |
| Apr 24, 2026 | 1,335.00 | 1,374.00 | 1,335.00 | 1,345.00 | 1,345.00 | 1.13% | 2,200 |
| Apr 23, 2026 | 1,376.00 | 1,376.00 | 1,313.00 | 1,330.00 | 1,330.00 | -1.19% | 2,200 |
| Apr 22, 2026 | 1,360.00 | 1,377.00 | 1,310.00 | 1,346.00 | 1,346.00 | -0.66% | 1,300 |
| Apr 21, 2026 | 1,344.00 | 1,355.00 | 1,344.00 | 1,355.00 | 1,355.00 | 1.04% | 800 |
| Apr 20, 2026 | 1,335.00 | 1,346.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.67% | 500 |
| Apr 17, 2026 | 1,360.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1.12% | 1,100 |
| Apr 16, 2026 | 1,310.00 | 1,357.00 | 1,310.00 | 1,335.00 | 1,335.00 | 0.38% | 2,200 |
| Apr 15, 2026 | 1,285.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,330.00 | 2.31% | 5,800 |
| Apr 14, 2026 | 1,307.00 | 1,309.00 | 1,299.00 | 1,300.00 | 1,300.00 | -0.54% | 11,000 |
| Apr 13, 2026 | 1,308.00 | 1,310.00 | 1,307.00 | 1,307.00 | 1,307.00 | - | 1,200 |
| Apr 10, 2026 | 1,350.00 | 1,350.00 | 1,307.00 | 1,307.00 | 1,307.00 | -5.29% | 500 |
| Apr 8, 2026 | 1,330.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 7.06% | 1,800 |
| Apr 7, 2026 | 1,288.00 | 1,295.00 | 1,288.00 | 1,289.00 | 1,289.00 | -0.85% | 700 |
| Apr 6, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 600 |
| Apr 3, 2026 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 2,200 |
| Apr 2, 2026 | 1,285.00 | 1,330.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.94% | 1,500 |
| Apr 1, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | - | 200 |
| Mar 31, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | -2.30% | 200 |
| Mar 30, 2026 | 1,333.00 | 1,334.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.40% | 1,600 |
| Mar 27, 2026 | 1,308.00 | 1,335.00 | 1,308.00 | 1,335.00 | 1,325.00 | 0.23% | 1,200 |
| Mar 26, 2026 | 1,350.00 | 1,350.00 | 1,329.00 | 1,332.00 | 1,322.02 | -0.97% | 1,100 |
| Mar 25, 2026 | 1,340.00 | 1,346.00 | 1,339.00 | 1,345.00 | 1,334.93 | 0.45% | 1,600 |
| Mar 24, 2026 | 1,328.00 | 1,355.00 | 1,290.00 | 1,339.00 | 1,328.97 | 0.75% | 3,000 |
| Mar 23, 2026 | 1,331.00 | 1,332.00 | 1,302.00 | 1,329.00 | 1,319.04 | -2.35% | 2,400 |
| Mar 19, 2026 | 1,369.00 | 1,369.00 | 1,353.00 | 1,361.00 | 1,350.81 | -0.66% | 800 |
| Mar 18, 2026 | 1,369.00 | 1,370.00 | 1,354.00 | 1,370.00 | 1,359.74 | 1.26% | 1,200 |
| Mar 17, 2026 | 1,373.00 | 1,373.00 | 1,353.00 | 1,353.00 | 1,342.87 | -1.46% | 2,800 |
| Mar 16, 2026 | 1,371.00 | 1,373.00 | 1,348.00 | 1,373.00 | 1,362.72 | 0.88% | 1,000 |
| Mar 13, 2026 | 1,334.00 | 1,363.00 | 1,309.00 | 1,361.00 | 1,350.81 | 0.81% | 1,500 |
| Mar 12, 2026 | 1,373.00 | 1,373.00 | 1,350.00 | 1,350.00 | 1,339.89 | 0.07% | 300 |
| Mar 11, 2026 | 1,385.00 | 1,385.00 | 1,349.00 | 1,349.00 | 1,338.90 | -1.75% | 1,300 |
| Mar 10, 2026 | 1,275.00 | 1,373.00 | 1,275.00 | 1,373.00 | 1,362.72 | 6.85% | 6,700 |
| Mar 9, 2026 | 1,344.00 | 1,344.00 | 1,278.00 | 1,285.00 | 1,275.37 | -3.09% | 2,900 |
| Mar 6, 2026 | 1,330.00 | 1,335.00 | 1,320.00 | 1,326.00 | 1,316.07 | -0.45% | 2,800 |
| Mar 5, 2026 | 1,360.00 | 1,360.00 | 1,320.00 | 1,332.00 | 1,322.02 | 2.46% | 5,600 |
| Mar 4, 2026 | 1,353.00 | 1,353.00 | 1,294.00 | 1,300.00 | 1,290.26 | -6.00% | 8,700 |
| Mar 3, 2026 | 1,392.00 | 1,392.00 | 1,375.00 | 1,383.00 | 1,372.64 | -0.07% | 2,200 |
| Mar 2, 2026 | 1,398.00 | 1,399.00 | 1,380.00 | 1,384.00 | 1,373.63 | -1.07% | 2,500 |
| Feb 27, 2026 | 1,399.00 | 1,419.00 | 1,399.00 | 1,399.00 | 1,388.52 | -2.10% | 1,000 |
| Feb 26, 2026 | 1,430.00 | 1,430.00 | 1,413.00 | 1,429.00 | 1,418.30 | 2.07% | 600 |