TDC SOFT Inc. (TYO:4687)
Japan
· Delayed Price · Currency is JPY 956.00
+15.00 (1.59%)
Apr 28, 2026, 3:30 PM JST
TDC SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 945.00 | 956.00 | 943.00 | 956.00 | 956.00 | 1.59% | 97,600 |
| Apr 27, 2026 | 947.00 | 951.00 | 937.00 | 941.00 | 941.00 | -0.11% | 85,600 |
| Apr 24, 2026 | 944.00 | 956.00 | 936.00 | 942.00 | 942.00 | -0.53% | 53,000 |
| Apr 23, 2026 | 965.00 | 970.00 | 939.00 | 947.00 | 947.00 | -2.17% | 77,100 |
| Apr 22, 2026 | 973.00 | 979.00 | 966.00 | 968.00 | 968.00 | -0.31% | 62,800 |
| Apr 21, 2026 | 976.00 | 982.00 | 968.00 | 971.00 | 971.00 | 0.62% | 57,300 |
| Apr 20, 2026 | 980.00 | 983.00 | 965.00 | 965.00 | 965.00 | -1.43% | 65,900 |
| Apr 17, 2026 | 960.00 | 981.00 | 960.00 | 979.00 | 979.00 | 1.87% | 90,900 |
| Apr 16, 2026 | 973.00 | 987.00 | 961.00 | 961.00 | 961.00 | 0.31% | 128,300 |
| Apr 15, 2026 | 949.00 | 962.00 | 949.00 | 958.00 | 958.00 | 2.13% | 102,200 |
| Apr 14, 2026 | 945.00 | 949.00 | 933.00 | 938.00 | 938.00 | 1.74% | 111,300 |
| Apr 13, 2026 | 920.00 | 929.00 | 914.00 | 922.00 | 922.00 | -0.65% | 107,100 |
| Apr 10, 2026 | 945.00 | 948.00 | 925.00 | 928.00 | 928.00 | -1.69% | 134,800 |
| Apr 9, 2026 | 963.00 | 970.00 | 941.00 | 944.00 | 944.00 | -1.26% | 255,700 |
| Apr 8, 2026 | 962.00 | 964.00 | 949.00 | 956.00 | 956.00 | 0.95% | 187,600 |
| Apr 7, 2026 | 941.00 | 954.00 | 941.00 | 947.00 | 947.00 | 0.64% | 92,500 |
| Apr 6, 2026 | 940.00 | 945.00 | 934.00 | 941.00 | 941.00 | 0.32% | 124,100 |
| Apr 3, 2026 | 933.00 | 950.00 | 932.00 | 938.00 | 938.00 | 0.64% | 120,400 |
| Apr 2, 2026 | 936.00 | 947.00 | 925.00 | 932.00 | 932.00 | -0.53% | 90,400 |
| Apr 1, 2026 | 929.00 | 937.00 | 920.00 | 937.00 | 937.00 | 2.74% | 148,700 |
| Mar 31, 2026 | 902.00 | 927.00 | 901.00 | 912.00 | 912.00 | 1.45% | 175,700 |
| Mar 30, 2026 | 900.00 | 901.00 | 880.00 | 899.00 | 899.00 | -6.16% | 211,800 |
| Mar 27, 2026 | 943.00 | 963.00 | 937.00 | 958.00 | 925.00 | 0.42% | 197,700 |
| Mar 26, 2026 | 957.00 | 957.00 | 945.00 | 954.00 | 921.14 | -0.63% | 109,700 |
| Mar 25, 2026 | 960.00 | 969.00 | 955.00 | 960.00 | 926.93 | 0.10% | 131,500 |
| Mar 24, 2026 | 950.00 | 960.00 | 942.00 | 959.00 | 925.97 | 2.57% | 123,800 |
| Mar 23, 2026 | 950.00 | 952.00 | 930.00 | 935.00 | 902.79 | -3.71% | 174,500 |
| Mar 19, 2026 | 990.00 | 990.00 | 971.00 | 971.00 | 937.55 | -3.96% | 153,700 |
| Mar 18, 2026 | 995.00 | 1,011.00 | 993.00 | 1,011.00 | 976.17 | 1.20% | 102,800 |
| Mar 17, 2026 | 994.00 | 1,005.00 | 994.00 | 999.00 | 964.59 | - | 82,100 |
| Mar 16, 2026 | 990.00 | 1,002.00 | 988.00 | 999.00 | 964.59 | 0.71% | 75,000 |
| Mar 13, 2026 | 983.00 | 999.00 | 982.00 | 992.00 | 957.83 | -1.10% | 119,300 |
| Mar 12, 2026 | 1,018.00 | 1,018.00 | 999.00 | 1,003.00 | 968.45 | -2.15% | 86,600 |
| Mar 11, 2026 | 1,034.00 | 1,036.00 | 1,022.00 | 1,025.00 | 989.69 | -0.77% | 90,400 |
| Mar 10, 2026 | 1,030.00 | 1,035.00 | 1,015.00 | 1,033.00 | 997.42 | 1.57% | 122,900 |
| Mar 9, 2026 | 1,002.00 | 1,021.00 | 987.00 | 1,017.00 | 981.97 | -3.14% | 149,400 |
| Mar 6, 2026 | 1,034.00 | 1,063.00 | 1,023.00 | 1,050.00 | 1,013.83 | 2.64% | 189,200 |
| Mar 5, 2026 | 1,042.00 | 1,059.00 | 1,020.00 | 1,023.00 | 987.76 | 0.10% | 146,300 |
| Mar 4, 2026 | 1,050.00 | 1,050.00 | 1,009.00 | 1,022.00 | 986.80 | -2.67% | 212,900 |
| Mar 3, 2026 | 1,078.00 | 1,078.00 | 1,050.00 | 1,050.00 | 1,013.83 | -3.49% | 89,500 |
| Mar 2, 2026 | 1,088.00 | 1,098.00 | 1,074.00 | 1,088.00 | 1,050.52 | -2.68% | 83,300 |
| Feb 27, 2026 | 1,111.00 | 1,122.00 | 1,107.00 | 1,118.00 | 1,079.49 | 2.57% | 114,400 |
| Feb 26, 2026 | 1,057.00 | 1,093.00 | 1,052.00 | 1,090.00 | 1,052.45 | 3.71% | 141,500 |
| Feb 25, 2026 | 1,041.00 | 1,055.00 | 1,023.00 | 1,051.00 | 1,014.80 | 3.96% | 200,200 |
| Feb 24, 2026 | 1,036.00 | 1,056.00 | 1,007.00 | 1,011.00 | 976.17 | -2.60% | 293,300 |
| Feb 20, 2026 | 1,062.00 | 1,062.00 | 1,032.00 | 1,038.00 | 1,002.24 | -2.90% | 91,000 |
| Feb 19, 2026 | 1,068.00 | 1,084.00 | 1,065.00 | 1,069.00 | 1,032.18 | 0.09% | 98,100 |
| Feb 18, 2026 | 1,061.00 | 1,071.00 | 1,060.00 | 1,068.00 | 1,031.21 | 0.47% | 90,400 |
| Feb 17, 2026 | 1,061.00 | 1,073.00 | 1,055.00 | 1,063.00 | 1,026.38 | -0.47% | 110,000 |
| Feb 16, 2026 | 1,058.00 | 1,069.00 | 1,052.00 | 1,068.00 | 1,031.21 | 0.38% | 105,100 |
| Feb 13, 2026 | 1,095.00 | 1,100.00 | 1,052.00 | 1,064.00 | 1,027.35 | -3.62% | 155,400 |
| Feb 12, 2026 | 1,122.00 | 1,122.00 | 1,082.00 | 1,104.00 | 1,065.97 | -1.52% | 262,400 |
| Feb 10, 2026 | 1,125.00 | 1,164.00 | 1,083.00 | 1,121.00 | 1,082.39 | 1.54% | 290,500 |
| Feb 9, 2026 | 1,137.00 | 1,138.00 | 1,096.00 | 1,104.00 | 1,065.97 | -1.43% | 155,100 |
| Feb 6, 2026 | 1,153.00 | 1,153.00 | 1,112.00 | 1,120.00 | 1,081.42 | -3.95% | 111,300 |
| Feb 5, 2026 | 1,158.00 | 1,182.00 | 1,154.00 | 1,166.00 | 1,125.84 | 0.34% | 124,400 |
| Feb 4, 2026 | 1,211.00 | 1,217.00 | 1,162.00 | 1,162.00 | 1,121.97 | -5.22% | 146,300 |
| Feb 3, 2026 | 1,230.00 | 1,239.00 | 1,226.00 | 1,226.00 | 1,183.77 | -0.57% | 52,100 |
| Feb 2, 2026 | 1,235.00 | 1,242.00 | 1,225.00 | 1,233.00 | 1,190.53 | 0.82% | 71,500 |
| Jan 30, 2026 | 1,233.00 | 1,242.00 | 1,212.00 | 1,223.00 | 1,180.87 | -0.16% | 74,200 |
| Jan 29, 2026 | 1,232.00 | 1,237.00 | 1,209.00 | 1,225.00 | 1,182.80 | -1.37% | 89,900 |
| Jan 28, 2026 | 1,265.00 | 1,266.00 | 1,242.00 | 1,242.00 | 1,199.22 | -2.51% | 81,000 |
| Jan 27, 2026 | 1,273.00 | 1,286.00 | 1,271.00 | 1,274.00 | 1,230.11 | 0.39% | 56,700 |
| Jan 26, 2026 | 1,281.00 | 1,285.00 | 1,268.00 | 1,269.00 | 1,225.29 | -2.38% | 63,800 |
| Jan 23, 2026 | 1,297.00 | 1,312.00 | 1,294.00 | 1,300.00 | 1,255.22 | 0.39% | 46,500 |
| Jan 22, 2026 | 1,300.00 | 1,310.00 | 1,292.00 | 1,295.00 | 1,250.39 | 0.23% | 63,600 |
| Jan 21, 2026 | 1,284.00 | 1,295.00 | 1,272.00 | 1,292.00 | 1,247.49 | -0.23% | 66,500 |
| Jan 20, 2026 | 1,327.00 | 1,332.00 | 1,295.00 | 1,295.00 | 1,250.39 | -3.29% | 63,000 |
| Jan 19, 2026 | 1,349.00 | 1,350.00 | 1,331.00 | 1,339.00 | 1,292.88 | -0.59% | 35,200 |
| Jan 16, 2026 | 1,335.00 | 1,348.00 | 1,318.00 | 1,347.00 | 1,300.60 | - | 69,000 |
| Jan 15, 2026 | 1,340.00 | 1,355.00 | 1,340.00 | 1,347.00 | 1,300.60 | -0.30% | 33,000 |
| Jan 14, 2026 | 1,349.00 | 1,358.00 | 1,344.00 | 1,351.00 | 1,304.46 | 0.67% | 40,100 |
| Jan 13, 2026 | 1,360.00 | 1,366.00 | 1,341.00 | 1,342.00 | 1,295.77 | -1.03% | 54,700 |
| Jan 9, 2026 | 1,341.00 | 1,358.00 | 1,341.00 | 1,356.00 | 1,309.29 | 0.59% | 39,900 |
| Jan 8, 2026 | 1,330.00 | 1,353.00 | 1,328.00 | 1,348.00 | 1,301.57 | 1.28% | 48,500 |
| Jan 7, 2026 | 1,355.00 | 1,376.00 | 1,331.00 | 1,331.00 | 1,285.15 | -3.41% | 57,900 |
| Jan 6, 2026 | 1,362.00 | 1,387.00 | 1,357.00 | 1,378.00 | 1,330.53 | 1.92% | 57,200 |
| Jan 5, 2026 | 1,364.00 | 1,377.00 | 1,329.00 | 1,352.00 | 1,305.43 | -0.88% | 70,800 |
| Dec 30, 2025 | 1,375.00 | 1,384.00 | 1,361.00 | 1,364.00 | 1,317.01 | -0.80% | 68,500 |
| Dec 29, 2025 | 1,391.00 | 1,391.00 | 1,365.00 | 1,375.00 | 1,327.64 | -0.87% | 66,800 |
| Dec 26, 2025 | 1,389.00 | 1,398.00 | 1,380.00 | 1,387.00 | 1,339.22 | 1.02% | 71,900 |
| Dec 25, 2025 | 1,354.00 | 1,387.00 | 1,349.00 | 1,373.00 | 1,325.70 | 1.03% | 49,300 |
| Dec 24, 2025 | 1,356.00 | 1,366.00 | 1,350.00 | 1,359.00 | 1,312.19 | - | 48,900 |
| Dec 23, 2025 | 1,385.00 | 1,387.00 | 1,356.00 | 1,359.00 | 1,312.19 | -1.52% | 57,300 |
| Dec 22, 2025 | 1,392.00 | 1,392.00 | 1,375.00 | 1,380.00 | 1,332.46 | 0.80% | 45,500 |
| Dec 19, 2025 | 1,363.00 | 1,387.00 | 1,362.00 | 1,369.00 | 1,321.84 | 0.44% | 122,900 |
| Dec 18, 2025 | 1,369.00 | 1,373.00 | 1,352.00 | 1,363.00 | 1,316.05 | -0.44% | 49,400 |
| Dec 17, 2025 | 1,378.00 | 1,378.00 | 1,355.00 | 1,369.00 | 1,321.84 | - | 29,400 |
| Dec 16, 2025 | 1,370.00 | 1,385.00 | 1,353.00 | 1,369.00 | 1,321.84 | 0.15% | 60,000 |
| Dec 15, 2025 | 1,367.00 | 1,374.00 | 1,357.00 | 1,367.00 | 1,319.91 | 0.07% | 31,600 |
| Dec 12, 2025 | 1,343.00 | 1,370.00 | 1,331.00 | 1,366.00 | 1,318.95 | 3.80% | 81,200 |
| Dec 11, 2025 | 1,385.00 | 1,392.00 | 1,315.00 | 1,316.00 | 1,270.67 | -4.91% | 63,300 |
| Dec 10, 2025 | 1,375.00 | 1,390.00 | 1,366.00 | 1,384.00 | 1,336.33 | 1.32% | 67,300 |
| Dec 9, 2025 | 1,359.00 | 1,379.00 | 1,352.00 | 1,366.00 | 1,318.95 | 0.89% | 61,800 |
| Dec 8, 2025 | 1,362.00 | 1,380.00 | 1,349.00 | 1,354.00 | 1,307.36 | -0.22% | 51,600 |
| Dec 5, 2025 | 1,341.00 | 1,374.00 | 1,327.00 | 1,357.00 | 1,310.26 | 1.12% | 77,800 |
| Dec 4, 2025 | 1,320.00 | 1,348.00 | 1,317.00 | 1,342.00 | 1,295.77 | 1.67% | 90,500 |
| Dec 3, 2025 | 1,319.00 | 1,329.00 | 1,310.00 | 1,320.00 | 1,274.53 | 1.23% | 57,900 |
| Dec 2, 2025 | 1,350.00 | 1,352.00 | 1,301.00 | 1,304.00 | 1,259.08 | -3.62% | 65,200 |
| Dec 1, 2025 | 1,374.00 | 1,378.00 | 1,349.00 | 1,353.00 | 1,306.39 | -2.10% | 70,300 |