TDSE Inc. (TYO:7046)
Japan · Delayed Price · Currency is JPY 1,299.00
+19.00 (1.48%)
Jul 21, 2026, 3:24 PM JST
TDSE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,290.00 | 1,290.00 | 1,278.00 | 1,280.00 | 1,280.00 | -1.99% | 4,600 |
| Jul 16, 2026 | 1,301.00 | 1,306.00 | 1,301.00 | 1,306.00 | 1,306.00 | 0.38% | 1,100 |
| Jul 15, 2026 | 1,355.00 | 1,384.00 | 1,287.00 | 1,301.00 | 1,301.00 | -3.70% | 8,500 |
| Jul 14, 2026 | 1,352.00 | 1,368.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.66% | 1,000 |
| Jul 13, 2026 | 1,353.00 | 1,360.00 | 1,353.00 | 1,360.00 | 1,360.00 | 0.74% | 600 |
| Jul 10, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.89% | 1,100 |
| Jul 9, 2026 | 1,346.00 | 1,378.00 | 1,346.00 | 1,376.00 | 1,376.00 | 2.99% | 1,200 |
| Jul 8, 2026 | 1,370.00 | 1,370.00 | 1,336.00 | 1,336.00 | 1,336.00 | -3.05% | 400 |
| Jul 7, 2026 | 1,357.00 | 1,378.00 | 1,348.00 | 1,378.00 | 1,378.00 | 2.07% | 1,000 |
| Jul 6, 2026 | 1,300.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 3.85% | 5,100 |
| Jul 3, 2026 | 1,324.00 | 1,352.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.81% | 4,100 |
| Jul 2, 2026 | 1,356.00 | 1,356.00 | 1,322.00 | 1,324.00 | 1,324.00 | -0.45% | 2,300 |
| Jul 1, 2026 | 1,360.00 | 1,360.00 | 1,309.00 | 1,330.00 | 1,330.00 | -1.48% | 2,900 |
| Jun 30, 2026 | 1,317.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 6.30% | 21,800 |
| Jun 29, 2026 | 1,272.00 | 1,272.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.16% | 2,000 |
| Jun 26, 2026 | 1,286.00 | 1,286.00 | 1,272.00 | 1,272.00 | 1,272.00 | -1.78% | 300 |
| Jun 25, 2026 | 1,316.00 | 1,316.00 | 1,286.00 | 1,295.00 | 1,295.00 | -1.15% | 700 |
| Jun 24, 2026 | 1,300.00 | 1,310.00 | 1,271.00 | 1,310.00 | 1,310.00 | 0.69% | 600 |
| Jun 23, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 300 |
| Jun 22, 2026 | 1,310.00 | 1,319.00 | 1,290.00 | 1,301.00 | 1,301.00 | 1.64% | 4,000 |
| Jun 19, 2026 | 1,281.00 | 1,281.00 | 1,260.00 | 1,280.00 | 1,280.00 | -0.08% | 2,000 |
| Jun 18, 2026 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0.08% | 400 |
| Jun 17, 2026 | 1,271.00 | 1,280.00 | 1,271.00 | 1,280.00 | 1,280.00 | - | 200 |
| Jun 16, 2026 | 1,280.00 | 1,280.00 | 1,278.00 | 1,280.00 | 1,280.00 | 1.91% | 1,700 |
| Jun 15, 2026 | 1,246.00 | 1,280.00 | 1,246.00 | 1,256.00 | 1,256.00 | 0.80% | 2,700 |
| Jun 12, 2026 | 1,323.00 | 1,323.00 | 1,237.00 | 1,246.00 | 1,246.00 | -4.74% | 2,600 |
| Jun 11, 2026 | 1,232.00 | 1,308.00 | 1,232.00 | 1,308.00 | 1,308.00 | 6.34% | 1,200 |
| Jun 10, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.38% | 400 |
| Jun 9, 2026 | 1,346.00 | 1,346.00 | 1,240.00 | 1,260.00 | 1,260.00 | -2.33% | 5,300 |
| Jun 8, 2026 | 1,310.00 | 1,315.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.53% | 1,500 |
| Jun 5, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.50% | 200 |
| Jun 4, 2026 | 1,315.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | -1.04% | 600 |
| Jun 3, 2026 | 1,311.00 | 1,346.00 | 1,310.00 | 1,344.00 | 1,344.00 | 1.82% | 900 |
| Jun 2, 2026 | 1,320.00 | 1,325.00 | 1,317.00 | 1,320.00 | 1,320.00 | -1.20% | 3,600 |
| Jun 1, 2026 | 1,333.00 | 1,336.00 | 1,329.00 | 1,336.00 | 1,336.00 | 0.45% | 2,200 |
| May 29, 2026 | 1,339.00 | 1,339.00 | 1,310.00 | 1,330.00 | 1,330.00 | - | 900 |
| May 28, 2026 | 1,317.00 | 1,330.00 | 1,317.00 | 1,330.00 | 1,330.00 | 0.99% | 1,200 |
| May 27, 2026 | 1,317.00 | 1,317.00 | 1,310.00 | 1,317.00 | 1,317.00 | 0.92% | 2,000 |
| May 26, 2026 | 1,310.00 | 1,315.00 | 1,302.00 | 1,305.00 | 1,305.00 | 1.95% | 5,400 |
| May 25, 2026 | 1,305.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | 1,100 |
| May 22, 2026 | 1,299.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.31% | 2,800 |
| May 21, 2026 | 1,260.00 | 1,297.00 | 1,200.00 | 1,297.00 | 1,297.00 | 5.45% | 12,000 |
| May 20, 2026 | 1,300.00 | 1,300.00 | 1,210.00 | 1,230.00 | 1,230.00 | -5.38% | 5,600 |
| May 19, 2026 | 1,300.00 | 1,311.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2.36% | 2,700 |
| May 18, 2026 | 1,270.00 | 1,275.00 | 1,265.00 | 1,270.00 | 1,270.00 | 1.28% | 1,400 |
| 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 |