TDSE Inc. (TYO:7046)
Japan · Delayed Price · Currency is JPY 1,276.00
+7.00 (0.55%)
Nov 10, 2026, 1:15 PM JST
TDSE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,239.00 | 1,276.00 | 1,210.00 | 1,276.00 | 1,276.00 | 0.55% | 7,100 |
| Nov 9, 2026 | 1,230.00 | 1,279.00 | 1,230.00 | 1,269.00 | 1,269.00 | -0.08% | 1,600 |
| Nov 6, 2026 | 1,264.00 | 1,275.00 | 1,211.00 | 1,270.00 | 1,270.00 | -0.78% | 4,400 |
| Nov 5, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.79% | 400 |
| Nov 4, 2026 | 1,281.00 | 1,285.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.91% | 1,300 |
| Nov 2, 2026 | 1,310.00 | 1,327.00 | 1,261.00 | 1,308.00 | 1,308.00 | -2.39% | 6,100 |
| Oct 30, 2026 | 1,309.00 | 1,340.00 | 1,309.00 | 1,340.00 | 1,340.00 | 2.37% | 2,200 |
| Oct 29, 2026 | 1,311.00 | 1,330.00 | 1,290.00 | 1,309.00 | 1,309.00 | 0.77% | 2,700 |
| Oct 28, 2026 | 1,289.00 | 1,299.00 | 1,288.00 | 1,299.00 | 1,299.00 | 1.88% | 1,300 |
| Oct 27, 2026 | 1,285.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.78% | 200 |
| Oct 26, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.23% | 100 |
| Oct 23, 2026 | 1,262.00 | 1,282.00 | 1,235.00 | 1,282.00 | 1,282.00 | 0.47% | 900 |
| Oct 22, 2026 | 1,253.00 | 1,279.00 | 1,240.00 | 1,276.00 | 1,276.00 | 1.75% | 1,500 |
| Oct 21, 2026 | 1,277.00 | 1,277.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.80% | 400 |
| Oct 20, 2026 | 1,283.00 | 1,283.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0.47% | 300 |
| Oct 19, 2026 | 1,265.00 | 1,297.00 | 1,257.00 | 1,271.00 | 1,271.00 | -2.00% | 5,900 |
| Oct 16, 2026 | 1,296.00 | 1,297.00 | 1,267.00 | 1,297.00 | 1,297.00 | 1.33% | 1,600 |
| Oct 15, 2026 | 1,277.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.16% | 1,300 |
| Oct 14, 2026 | 1,290.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.08% | 700 |
| Oct 13, 2026 | 1,285.00 | 1,305.00 | 1,285.00 | 1,294.00 | 1,294.00 | - | 800 |
| Oct 9, 2026 | 1,296.00 | 1,297.00 | 1,237.00 | 1,294.00 | 1,294.00 | -0.23% | 6,800 |
| Oct 8, 2026 | 1,320.00 | 1,320.00 | 1,290.00 | 1,297.00 | 1,297.00 | -2.33% | 5,700 |
| Oct 7, 2026 | 1,308.00 | 1,328.00 | 1,308.00 | 1,328.00 | 1,328.00 | 1.37% | 300 |
| Oct 6, 2026 | 1,308.00 | 1,332.00 | 1,308.00 | 1,310.00 | 1,310.00 | 0.15% | 900 |
| Oct 5, 2026 | 1,320.00 | 1,346.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.91% | 1,500 |
| Oct 2, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.61% | 100 |
| Oct 1, 2026 | 1,308.00 | 1,319.00 | 1,290.00 | 1,312.00 | 1,312.00 | -0.53% | 9,400 |
| Sep 30, 2026 | 1,330.00 | 1,330.00 | 1,308.00 | 1,319.00 | 1,319.00 | -0.08% | 1,400 |
| Sep 29, 2026 | 1,314.00 | 1,320.00 | 1,314.00 | 1,320.00 | 1,320.00 | -0.68% | 400 |
| Sep 28, 2026 | 1,330.00 | 1,344.00 | 1,302.00 | 1,329.00 | 1,329.00 | 2.23% | 1,300 |
| Sep 25, 2026 | 1,329.00 | 1,329.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.03% | 1,300 |
| Sep 24, 2026 | 1,322.00 | 1,340.00 | 1,260.00 | 1,327.00 | 1,327.00 | 0.53% | 14,300 |
| Sep 18, 2026 | 1,359.00 | 1,359.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.44% | 1,900 |
| Sep 17, 2026 | 1,323.00 | 1,354.00 | 1,320.00 | 1,353.00 | 1,353.00 | 2.19% | 2,900 |
| Sep 16, 2026 | 1,321.00 | 1,324.00 | 1,302.00 | 1,324.00 | 1,324.00 | 0.30% | 900 |
| Sep 15, 2026 | 1,330.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 3,900 |
| Sep 14, 2026 | 1,365.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 1,400 |
| Sep 11, 2026 | 1,346.00 | 1,351.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 3,100 |
| Sep 10, 2026 | 1,367.00 | 1,367.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.44% | 800 |
| Sep 9, 2026 | 1,354.00 | 1,356.00 | 1,350.00 | 1,356.00 | 1,356.00 | 0.37% | 700 |
| Sep 8, 2026 | 1,357.00 | 1,372.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.15% | 1,200 |
| Sep 7, 2026 | 1,385.00 | 1,440.00 | 1,353.00 | 1,353.00 | 1,353.00 | -2.52% | 2,500 |
| Sep 4, 2026 | 1,379.00 | 1,388.00 | 1,360.00 | 1,388.00 | 1,388.00 | 0.22% | 1,100 |
| Sep 3, 2026 | 1,310.00 | 1,387.00 | 1,310.00 | 1,385.00 | 1,385.00 | 5.24% | 2,100 |
| Sep 2, 2026 | 1,350.00 | 1,350.00 | 1,316.00 | 1,316.00 | 1,316.00 | -3.80% | 1,200 |
| Sep 1, 2026 | 1,348.00 | 1,388.00 | 1,348.00 | 1,368.00 | 1,368.00 | 0.59% | 1,200 |
| Aug 31, 2026 | 1,333.00 | 1,360.00 | 1,321.00 | 1,360.00 | 1,360.00 | 1.04% | 1,700 |
| Aug 28, 2026 | 1,316.00 | 1,352.00 | 1,316.00 | 1,346.00 | 1,346.00 | 3.46% | 5,800 |
| Aug 27, 2026 | 1,300.00 | 1,302.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.08% | 900 |
| Aug 26, 2026 | 1,300.00 | 1,328.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.31% | 1,300 |