TDC SOFT Inc. (TYO:4687)
Japan
· Delayed Price · Currency is JPY 1,017.00
-33.00 (-3.14%)
At close: Mar 9, 2026
TDC SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,002.00 | 1,021.00 | 987.00 | 1,017.00 | 1,017.00 | -3.14% | 149,400 |
| Mar 6, 2026 | 1,034.00 | 1,063.00 | 1,023.00 | 1,050.00 | 1,050.00 | 2.64% | 189,200 |
| Mar 5, 2026 | 1,042.00 | 1,059.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.10% | 146,300 |
| Mar 4, 2026 | 1,050.00 | 1,050.00 | 1,009.00 | 1,022.00 | 1,022.00 | -2.67% | 212,900 |
| Mar 3, 2026 | 1,078.00 | 1,078.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.49% | 89,500 |
| Mar 2, 2026 | 1,088.00 | 1,098.00 | 1,074.00 | 1,088.00 | 1,088.00 | -2.68% | 83,300 |
| Feb 27, 2026 | 1,111.00 | 1,122.00 | 1,107.00 | 1,118.00 | 1,118.00 | 2.57% | 114,400 |
| Feb 26, 2026 | 1,057.00 | 1,093.00 | 1,052.00 | 1,090.00 | 1,090.00 | 3.71% | 141,500 |
| Feb 25, 2026 | 1,041.00 | 1,055.00 | 1,023.00 | 1,051.00 | 1,051.00 | 3.96% | 200,200 |
| Feb 24, 2026 | 1,036.00 | 1,056.00 | 1,007.00 | 1,011.00 | 1,011.00 | -2.60% | 293,300 |
| Feb 20, 2026 | 1,062.00 | 1,062.00 | 1,032.00 | 1,038.00 | 1,038.00 | -2.90% | 91,000 |
| Feb 19, 2026 | 1,068.00 | 1,084.00 | 1,065.00 | 1,069.00 | 1,069.00 | 0.09% | 98,100 |
| Feb 18, 2026 | 1,061.00 | 1,071.00 | 1,060.00 | 1,068.00 | 1,068.00 | 0.47% | 90,400 |
| Feb 17, 2026 | 1,061.00 | 1,073.00 | 1,055.00 | 1,063.00 | 1,063.00 | -0.47% | 110,000 |
| Feb 16, 2026 | 1,058.00 | 1,069.00 | 1,052.00 | 1,068.00 | 1,068.00 | 0.38% | 105,100 |
| Feb 13, 2026 | 1,095.00 | 1,100.00 | 1,052.00 | 1,064.00 | 1,064.00 | -3.62% | 155,400 |
| Feb 12, 2026 | 1,122.00 | 1,122.00 | 1,082.00 | 1,104.00 | 1,104.00 | -1.52% | 262,400 |
| Feb 10, 2026 | 1,125.00 | 1,164.00 | 1,083.00 | 1,121.00 | 1,121.00 | 1.54% | 290,500 |
| Feb 9, 2026 | 1,137.00 | 1,138.00 | 1,096.00 | 1,104.00 | 1,104.00 | -1.43% | 155,100 |
| Feb 6, 2026 | 1,153.00 | 1,153.00 | 1,112.00 | 1,120.00 | 1,120.00 | -3.95% | 111,300 |
| Feb 5, 2026 | 1,158.00 | 1,182.00 | 1,154.00 | 1,166.00 | 1,166.00 | 0.34% | 124,400 |
| Feb 4, 2026 | 1,211.00 | 1,217.00 | 1,162.00 | 1,162.00 | 1,162.00 | -5.22% | 146,300 |
| Feb 3, 2026 | 1,230.00 | 1,239.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.57% | 52,100 |
| Feb 2, 2026 | 1,235.00 | 1,242.00 | 1,225.00 | 1,233.00 | 1,233.00 | 0.82% | 71,500 |
| Jan 30, 2026 | 1,233.00 | 1,242.00 | 1,212.00 | 1,223.00 | 1,223.00 | -0.16% | 74,200 |
| Jan 29, 2026 | 1,232.00 | 1,237.00 | 1,209.00 | 1,225.00 | 1,225.00 | -1.37% | 89,900 |
| Jan 28, 2026 | 1,265.00 | 1,266.00 | 1,242.00 | 1,242.00 | 1,242.00 | -2.51% | 81,000 |
| Jan 27, 2026 | 1,273.00 | 1,286.00 | 1,271.00 | 1,274.00 | 1,274.00 | 0.39% | 56,700 |
| Jan 26, 2026 | 1,281.00 | 1,285.00 | 1,268.00 | 1,269.00 | 1,269.00 | -2.38% | 63,800 |
| Jan 23, 2026 | 1,297.00 | 1,312.00 | 1,294.00 | 1,300.00 | 1,300.00 | 0.39% | 46,500 |
| Jan 22, 2026 | 1,300.00 | 1,310.00 | 1,292.00 | 1,295.00 | 1,295.00 | 0.23% | 63,600 |
| Jan 21, 2026 | 1,284.00 | 1,295.00 | 1,272.00 | 1,292.00 | 1,292.00 | -0.23% | 66,500 |
| Jan 20, 2026 | 1,327.00 | 1,332.00 | 1,295.00 | 1,295.00 | 1,295.00 | -3.29% | 63,000 |
| Jan 19, 2026 | 1,349.00 | 1,350.00 | 1,331.00 | 1,339.00 | 1,339.00 | -0.59% | 35,200 |
| Jan 16, 2026 | 1,335.00 | 1,348.00 | 1,318.00 | 1,347.00 | 1,347.00 | - | 69,000 |
| Jan 15, 2026 | 1,340.00 | 1,355.00 | 1,340.00 | 1,347.00 | 1,347.00 | -0.30% | 33,000 |
| Jan 14, 2026 | 1,349.00 | 1,358.00 | 1,344.00 | 1,351.00 | 1,351.00 | 0.67% | 40,100 |
| Jan 13, 2026 | 1,360.00 | 1,366.00 | 1,341.00 | 1,342.00 | 1,342.00 | -1.03% | 54,700 |
| Jan 9, 2026 | 1,341.00 | 1,358.00 | 1,341.00 | 1,356.00 | 1,356.00 | 0.59% | 39,900 |
| Jan 8, 2026 | 1,330.00 | 1,353.00 | 1,328.00 | 1,348.00 | 1,348.00 | 1.28% | 48,500 |
| Jan 7, 2026 | 1,355.00 | 1,376.00 | 1,331.00 | 1,331.00 | 1,331.00 | -3.41% | 57,900 |
| Jan 6, 2026 | 1,362.00 | 1,387.00 | 1,357.00 | 1,378.00 | 1,378.00 | 1.92% | 57,200 |
| Jan 5, 2026 | 1,364.00 | 1,377.00 | 1,329.00 | 1,352.00 | 1,352.00 | -0.88% | 70,800 |
| Dec 30, 2025 | 1,375.00 | 1,384.00 | 1,361.00 | 1,364.00 | 1,364.00 | -0.80% | 68,500 |
| Dec 29, 2025 | 1,391.00 | 1,391.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.87% | 66,800 |
| Dec 26, 2025 | 1,389.00 | 1,398.00 | 1,380.00 | 1,387.00 | 1,387.00 | 1.02% | 71,900 |
| Dec 25, 2025 | 1,354.00 | 1,387.00 | 1,349.00 | 1,373.00 | 1,373.00 | 1.03% | 49,300 |
| Dec 24, 2025 | 1,356.00 | 1,366.00 | 1,350.00 | 1,359.00 | 1,359.00 | - | 48,900 |
| Dec 23, 2025 | 1,385.00 | 1,387.00 | 1,356.00 | 1,359.00 | 1,359.00 | -1.52% | 57,300 |
| Dec 22, 2025 | 1,392.00 | 1,392.00 | 1,375.00 | 1,380.00 | 1,380.00 | 0.80% | 45,500 |
| Dec 19, 2025 | 1,363.00 | 1,387.00 | 1,362.00 | 1,369.00 | 1,369.00 | 0.44% | 122,900 |
| Dec 18, 2025 | 1,369.00 | 1,373.00 | 1,352.00 | 1,363.00 | 1,363.00 | -0.44% | 49,400 |
| Dec 17, 2025 | 1,378.00 | 1,378.00 | 1,355.00 | 1,369.00 | 1,369.00 | - | 29,400 |
| Dec 16, 2025 | 1,370.00 | 1,385.00 | 1,353.00 | 1,369.00 | 1,369.00 | 0.15% | 60,000 |
| Dec 15, 2025 | 1,367.00 | 1,374.00 | 1,357.00 | 1,367.00 | 1,367.00 | 0.07% | 31,600 |
| Dec 12, 2025 | 1,343.00 | 1,370.00 | 1,331.00 | 1,366.00 | 1,366.00 | 3.80% | 81,200 |
| Dec 11, 2025 | 1,385.00 | 1,392.00 | 1,315.00 | 1,316.00 | 1,316.00 | -4.91% | 63,300 |
| Dec 10, 2025 | 1,375.00 | 1,390.00 | 1,366.00 | 1,384.00 | 1,384.00 | 1.32% | 67,300 |
| Dec 9, 2025 | 1,359.00 | 1,379.00 | 1,352.00 | 1,366.00 | 1,366.00 | 0.89% | 61,800 |
| Dec 8, 2025 | 1,362.00 | 1,380.00 | 1,349.00 | 1,354.00 | 1,354.00 | -0.22% | 51,600 |
| Dec 5, 2025 | 1,341.00 | 1,374.00 | 1,327.00 | 1,357.00 | 1,357.00 | 1.12% | 77,800 |
| Dec 4, 2025 | 1,320.00 | 1,348.00 | 1,317.00 | 1,342.00 | 1,342.00 | 1.67% | 90,500 |
| Dec 3, 2025 | 1,319.00 | 1,329.00 | 1,310.00 | 1,320.00 | 1,320.00 | 1.23% | 57,900 |
| Dec 2, 2025 | 1,350.00 | 1,352.00 | 1,301.00 | 1,304.00 | 1,304.00 | -3.62% | 65,200 |
| Dec 1, 2025 | 1,374.00 | 1,378.00 | 1,349.00 | 1,353.00 | 1,353.00 | -2.10% | 70,300 |
| Nov 28, 2025 | 1,370.00 | 1,388.00 | 1,360.00 | 1,382.00 | 1,382.00 | 0.73% | 84,200 |
| Nov 27, 2025 | 1,363.00 | 1,382.00 | 1,360.00 | 1,372.00 | 1,372.00 | 1.03% | 70,100 |
| Nov 26, 2025 | 1,338.00 | 1,362.00 | 1,332.00 | 1,358.00 | 1,358.00 | 2.11% | 79,300 |
| Nov 25, 2025 | 1,336.00 | 1,347.00 | 1,319.00 | 1,330.00 | 1,330.00 | -1.12% | 65,400 |
| Nov 21, 2025 | 1,289.00 | 1,345.00 | 1,285.00 | 1,345.00 | 1,345.00 | 4.34% | 112,600 |
| Nov 20, 2025 | 1,302.00 | 1,303.00 | 1,284.00 | 1,289.00 | 1,289.00 | 0.78% | 53,200 |
| Nov 19, 2025 | 1,283.00 | 1,294.00 | 1,257.00 | 1,279.00 | 1,279.00 | -0.39% | 63,000 |
| Nov 18, 2025 | 1,260.00 | 1,290.00 | 1,244.00 | 1,284.00 | 1,284.00 | 0.55% | 86,800 |
| Nov 17, 2025 | 1,299.00 | 1,309.00 | 1,276.00 | 1,277.00 | 1,277.00 | -2.15% | 62,400 |
| Nov 14, 2025 | 1,320.00 | 1,334.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.61% | 101,900 |
| Nov 13, 2025 | 1,350.00 | 1,367.00 | 1,336.00 | 1,340.00 | 1,340.00 | -0.74% | 55,700 |
| Nov 12, 2025 | 1,358.00 | 1,380.00 | 1,346.00 | 1,350.00 | 1,350.00 | -0.15% | 57,100 |
| Nov 11, 2025 | 1,348.00 | 1,357.00 | 1,313.00 | 1,352.00 | 1,352.00 | 1.65% | 79,200 |
| Nov 10, 2025 | 1,349.00 | 1,356.00 | 1,301.00 | 1,330.00 | 1,330.00 | -0.45% | 94,600 |
| Nov 7, 2025 | 1,382.00 | 1,382.00 | 1,288.00 | 1,336.00 | 1,336.00 | -3.33% | 197,700 |
| Nov 6, 2025 | 1,373.00 | 1,394.00 | 1,368.00 | 1,382.00 | 1,382.00 | 1.17% | 67,500 |
| Nov 5, 2025 | 1,375.00 | 1,376.00 | 1,321.00 | 1,366.00 | 1,366.00 | -0.65% | 81,700 |
| Nov 4, 2025 | 1,350.00 | 1,385.00 | 1,340.00 | 1,375.00 | 1,375.00 | 1.85% | 81,400 |
| Oct 31, 2025 | 1,338.00 | 1,355.00 | 1,319.00 | 1,350.00 | 1,350.00 | 1.35% | 64,900 |
| Oct 30, 2025 | 1,351.00 | 1,363.00 | 1,318.00 | 1,332.00 | 1,332.00 | -0.75% | 343,500 |
| Oct 29, 2025 | 1,377.00 | 1,378.00 | 1,335.00 | 1,342.00 | 1,342.00 | -2.54% | 78,200 |
| Oct 28, 2025 | 1,456.00 | 1,456.00 | 1,377.00 | 1,377.00 | 1,377.00 | -6.45% | 81,200 |
| Oct 27, 2025 | 1,430.00 | 1,483.00 | 1,430.00 | 1,472.00 | 1,472.00 | 3.66% | 75,300 |
| Oct 24, 2025 | 1,396.00 | 1,420.00 | 1,384.00 | 1,420.00 | 1,420.00 | 1.72% | 47,700 |
| Oct 23, 2025 | 1,380.00 | 1,415.00 | 1,377.00 | 1,396.00 | 1,396.00 | 1.31% | 32,900 |
| Oct 22, 2025 | 1,374.00 | 1,385.00 | 1,369.00 | 1,378.00 | 1,378.00 | 0.95% | 28,200 |
| Oct 21, 2025 | 1,377.00 | 1,384.00 | 1,363.00 | 1,365.00 | 1,365.00 | -0.87% | 46,200 |
| Oct 20, 2025 | 1,363.00 | 1,383.00 | 1,363.00 | 1,377.00 | 1,377.00 | 2.38% | 30,700 |
| Oct 17, 2025 | 1,362.00 | 1,362.00 | 1,339.00 | 1,345.00 | 1,345.00 | -1.25% | 24,000 |
| Oct 16, 2025 | 1,372.00 | 1,379.00 | 1,356.00 | 1,362.00 | 1,362.00 | 0.37% | 31,800 |
| Oct 15, 2025 | 1,362.00 | 1,370.00 | 1,352.00 | 1,357.00 | 1,357.00 | 1.04% | 29,900 |
| Oct 14, 2025 | 1,355.00 | 1,368.00 | 1,333.00 | 1,343.00 | 1,343.00 | -2.18% | 49,100 |
| Oct 10, 2025 | 1,398.00 | 1,398.00 | 1,370.00 | 1,373.00 | 1,373.00 | -3.31% | 51,800 |
| Oct 9, 2025 | 1,415.00 | 1,422.00 | 1,405.00 | 1,420.00 | 1,420.00 | 0.50% | 34,600 |
| Oct 8, 2025 | 1,424.00 | 1,429.00 | 1,410.00 | 1,413.00 | 1,413.00 | -0.28% | 32,300 |