TDSE Inc. (TYO:7046)
Japan · Delayed Price · Currency is JPY 1,385.00
+69.00 (5.24%)
Sep 3, 2026, 3:30 PM JST
TDSE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,321.00 | 1,336.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.88% | 1,000 |
| Aug 24, 2026 | 1,318.00 | 1,331.00 | 1,302.00 | 1,331.00 | 1,331.00 | 0.91% | 2,100 |
| Aug 21, 2026 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1.31% | 200 |
| Aug 20, 2026 | 1,293.00 | 1,313.00 | 1,290.00 | 1,302.00 | 1,302.00 | 0.70% | 3,100 |
| Aug 19, 2026 | 1,310.00 | 1,310.00 | 1,293.00 | 1,293.00 | 1,293.00 | -1.82% | 1,800 |
| Aug 18, 2026 | 1,315.00 | 1,319.00 | 1,298.00 | 1,317.00 | 1,317.00 | -0.15% | 1,700 |
| Aug 17, 2026 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | - | 400 |
| Aug 14, 2026 | 1,300.00 | 1,319.00 | 1,300.00 | 1,319.00 | 1,319.00 | 1.46% | 400 |
| Aug 13, 2026 | 1,292.00 | 1,301.00 | 1,292.00 | 1,300.00 | 1,300.00 | - | 800 |
| Aug 12, 2026 | 1,299.00 | 1,311.00 | 1,299.00 | 1,300.00 | 1,300.00 | - | 1,100 |
| Aug 10, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 300 |
| Aug 7, 2026 | 1,300.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 700 |
| Aug 6, 2026 | 1,300.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.52% | 800 |
| Aug 5, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.54% | 1,500 |
| Aug 4, 2026 | 1,296.00 | 1,301.00 | 1,296.00 | 1,300.00 | 1,300.00 | 0.08% | 600 |
| Aug 3, 2026 | 1,300.00 | 1,305.00 | 1,271.00 | 1,299.00 | 1,299.00 | -0.08% | 5,800 |
| Jul 31, 2026 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 3.17% | 1,800 |
| Jul 30, 2026 | 1,251.00 | 1,261.00 | 1,251.00 | 1,260.00 | 1,260.00 | - | 1,500 |
| Jul 29, 2026 | 1,260.00 | 1,261.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 1,000 |
| Jul 28, 2026 | 1,267.00 | 1,277.00 | 1,255.00 | 1,260.00 | 1,260.00 | -1.64% | 2,500 |
| Jul 27, 2026 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0.08% | 100 |
| Jul 24, 2026 | 1,297.00 | 1,297.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | 700 |
| Jul 23, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 1,800 |
| Jul 22, 2026 | 1,300.00 | 1,300.00 | 1,274.00 | 1,300.00 | 1,300.00 | 0.08% | 1,200 |
| Jul 21, 2026 | 1,300.00 | 1,300.00 | 1,282.00 | 1,299.00 | 1,299.00 | 1.48% | 3,200 |
| 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 |