TDSE Inc. (TYO:7046)
Japan · Delayed Price · Currency is JPY 1,345.00
+15.00 (1.13%)
Apr 24, 2026, 12:53 PM JST
TDSE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1,395.00 | 1,425.00 | 1,395.00 | 1,400.00 | 1,389.51 | 2.56% | 4,700 |
| Feb 24, 2026 | 1,380.00 | 1,380.00 | 1,364.00 | 1,365.00 | 1,354.78 | -1.44% | 1,300 |
| Feb 20, 2026 | 1,402.00 | 1,422.00 | 1,383.00 | 1,385.00 | 1,374.63 | -2.46% | 3,300 |
| Feb 19, 2026 | 1,394.00 | 1,498.00 | 1,380.00 | 1,420.00 | 1,409.36 | 1.21% | 7,900 |
| Feb 18, 2026 | 1,428.00 | 1,428.00 | 1,403.00 | 1,403.00 | 1,392.49 | -1.20% | 1,000 |
| Feb 17, 2026 | 1,386.00 | 1,429.00 | 1,386.00 | 1,420.00 | 1,409.36 | 1.57% | 2,100 |
| Feb 16, 2026 | 1,436.00 | 1,436.00 | 1,385.00 | 1,398.00 | 1,387.53 | -2.65% | 5,000 |
| Feb 13, 2026 | 1,453.00 | 1,461.00 | 1,436.00 | 1,436.00 | 1,425.24 | -1.91% | 1,400 |
| Feb 12, 2026 | 1,458.00 | 1,475.00 | 1,452.00 | 1,464.00 | 1,453.03 | -0.61% | 2,400 |
| Feb 10, 2026 | 1,463.00 | 1,485.00 | 1,447.00 | 1,473.00 | 1,461.97 | 0.68% | 3,100 |
| Feb 9, 2026 | 1,476.00 | 1,485.00 | 1,463.00 | 1,463.00 | 1,452.04 | 0.14% | 1,600 |