TDSE Inc. (TYO:7046)
Japan
· Delayed Price · Currency is JPY 1,380.00
+7.00 (0.51%)
Mar 11, 2026, 9:45 AM JST
TDSE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,275.00 | 1,373.00 | 1,275.00 | 1,373.00 | 1,373.00 | 6.85% | 6,700 |
| Mar 9, 2026 | 1,344.00 | 1,344.00 | 1,278.00 | 1,285.00 | 1,285.00 | -3.09% | 2,900 |
| Mar 6, 2026 | 1,330.00 | 1,335.00 | 1,320.00 | 1,326.00 | 1,326.00 | -0.45% | 2,800 |
| Mar 5, 2026 | 1,360.00 | 1,360.00 | 1,320.00 | 1,332.00 | 1,332.00 | 2.46% | 5,600 |
| Mar 4, 2026 | 1,353.00 | 1,353.00 | 1,294.00 | 1,300.00 | 1,300.00 | -6.00% | 8,700 |
| Mar 3, 2026 | 1,392.00 | 1,392.00 | 1,375.00 | 1,383.00 | 1,383.00 | -0.07% | 2,200 |
| Mar 2, 2026 | 1,398.00 | 1,399.00 | 1,380.00 | 1,384.00 | 1,384.00 | -1.07% | 2,500 |
| Feb 27, 2026 | 1,399.00 | 1,419.00 | 1,399.00 | 1,399.00 | 1,399.00 | -2.10% | 1,000 |
| Feb 26, 2026 | 1,430.00 | 1,430.00 | 1,413.00 | 1,429.00 | 1,429.00 | 2.07% | 600 |
| Feb 25, 2026 | 1,395.00 | 1,425.00 | 1,395.00 | 1,400.00 | 1,400.00 | 2.56% | 4,700 |
| Feb 24, 2026 | 1,380.00 | 1,380.00 | 1,364.00 | 1,365.00 | 1,365.00 | -1.44% | 1,300 |
| Feb 20, 2026 | 1,402.00 | 1,422.00 | 1,383.00 | 1,385.00 | 1,385.00 | -2.46% | 3,300 |
| Feb 19, 2026 | 1,394.00 | 1,498.00 | 1,380.00 | 1,420.00 | 1,420.00 | 1.21% | 7,900 |
| Feb 18, 2026 | 1,428.00 | 1,428.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.20% | 1,000 |
| Feb 17, 2026 | 1,386.00 | 1,429.00 | 1,386.00 | 1,420.00 | 1,420.00 | 1.57% | 2,100 |
| Feb 16, 2026 | 1,436.00 | 1,436.00 | 1,385.00 | 1,398.00 | 1,398.00 | -2.65% | 5,000 |
| Feb 13, 2026 | 1,453.00 | 1,461.00 | 1,436.00 | 1,436.00 | 1,436.00 | -1.91% | 1,400 |
| Feb 12, 2026 | 1,458.00 | 1,475.00 | 1,452.00 | 1,464.00 | 1,464.00 | -0.61% | 2,400 |
| Feb 10, 2026 | 1,463.00 | 1,485.00 | 1,447.00 | 1,473.00 | 1,473.00 | 0.68% | 3,100 |
| Feb 9, 2026 | 1,476.00 | 1,485.00 | 1,463.00 | 1,463.00 | 1,463.00 | 0.14% | 1,600 |
| Feb 6, 2026 | 1,484.00 | 1,484.00 | 1,460.00 | 1,461.00 | 1,461.00 | -1.15% | 1,300 |
| Feb 5, 2026 | 1,482.00 | 1,492.00 | 1,460.00 | 1,478.00 | 1,478.00 | -1.99% | 5,900 |
| Feb 4, 2026 | 1,520.00 | 1,520.00 | 1,487.00 | 1,508.00 | 1,508.00 | 0.60% | 800 |
| Feb 3, 2026 | 1,489.00 | 1,520.00 | 1,489.00 | 1,499.00 | 1,499.00 | 2.81% | 2,500 |
| Feb 2, 2026 | 1,460.00 | 1,489.00 | 1,451.00 | 1,458.00 | 1,458.00 | -2.80% | 6,800 |
| Jan 30, 2026 | 1,468.00 | 1,500.00 | 1,468.00 | 1,500.00 | 1,500.00 | -0.53% | 1,900 |
| Jan 29, 2026 | 1,472.00 | 1,514.00 | 1,466.00 | 1,508.00 | 1,508.00 | 2.59% | 1,400 |
| Jan 28, 2026 | 1,512.00 | 1,512.00 | 1,460.00 | 1,470.00 | 1,470.00 | -2.78% | 3,900 |
| Jan 27, 2026 | 1,530.00 | 1,530.00 | 1,512.00 | 1,512.00 | 1,512.00 | -1.75% | 1,000 |
| Jan 26, 2026 | 1,545.00 | 1,545.00 | 1,539.00 | 1,539.00 | 1,539.00 | -0.39% | 300 |
| Jan 23, 2026 | 1,569.00 | 1,569.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.53% | 1,000 |
| Jan 22, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,569.00 | 1,569.00 | 0.58% | 600 |
| Jan 21, 2026 | 1,548.00 | 1,565.00 | 1,548.00 | 1,560.00 | 1,560.00 | -1.76% | 900 |
| Jan 20, 2026 | 1,611.00 | 1,611.00 | 1,546.00 | 1,588.00 | 1,588.00 | -1.43% | 3,700 |
| Jan 19, 2026 | 1,656.00 | 1,656.00 | 1,610.00 | 1,611.00 | 1,611.00 | -3.24% | 3,000 |
| Jan 16, 2026 | 1,622.00 | 1,727.00 | 1,622.00 | 1,665.00 | 1,665.00 | 5.25% | 22,600 |
| Jan 15, 2026 | 1,550.00 | 1,582.00 | 1,550.00 | 1,582.00 | 1,582.00 | 1.61% | 2,000 |
| Jan 14, 2026 | 1,583.00 | 1,590.00 | 1,551.00 | 1,557.00 | 1,557.00 | -2.63% | 4,000 |
| Jan 13, 2026 | 1,605.00 | 1,605.00 | 1,579.00 | 1,599.00 | 1,599.00 | -0.74% | 3,000 |
| Jan 9, 2026 | 1,637.00 | 1,658.00 | 1,595.00 | 1,611.00 | 1,611.00 | -2.89% | 4,000 |
| Jan 8, 2026 | 1,649.00 | 1,740.00 | 1,631.00 | 1,659.00 | 1,659.00 | -1.78% | 11,400 |
| Jan 7, 2026 | 1,708.00 | 1,708.00 | 1,599.00 | 1,689.00 | 1,689.00 | 6.36% | 20,400 |
| Jan 6, 2026 | 1,627.00 | 1,760.00 | 1,520.00 | 1,588.00 | 1,588.00 | 7.52% | 37,300 |
| Jan 5, 2026 | 1,407.00 | 1,477.00 | 1,407.00 | 1,477.00 | 1,477.00 | 6.80% | 3,100 |
| Dec 30, 2025 | 1,350.00 | 1,383.00 | 1,349.00 | 1,383.00 | 1,383.00 | 0.36% | 2,100 |
| Dec 29, 2025 | 1,331.00 | 1,395.00 | 1,331.00 | 1,378.00 | 1,378.00 | 3.69% | 3,100 |
| Dec 26, 2025 | 1,331.00 | 1,361.00 | 1,318.00 | 1,329.00 | 1,329.00 | -2.35% | 16,300 |
| Dec 25, 2025 | 1,360.00 | 1,375.00 | 1,354.00 | 1,361.00 | 1,361.00 | -1.73% | 18,600 |
| Dec 24, 2025 | 1,435.00 | 1,437.00 | 1,339.00 | 1,385.00 | 1,385.00 | -3.95% | 15,300 |
| Dec 23, 2025 | 1,459.00 | 1,460.00 | 1,437.00 | 1,442.00 | 1,442.00 | -1.70% | 6,500 |
| Dec 22, 2025 | 1,480.00 | 1,480.00 | 1,454.00 | 1,467.00 | 1,467.00 | -0.20% | 1,900 |
| Dec 19, 2025 | 1,475.00 | 1,476.00 | 1,458.00 | 1,470.00 | 1,470.00 | -0.41% | 4,300 |
| Dec 18, 2025 | 1,480.00 | 1,485.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.61% | 2,500 |
| Dec 17, 2025 | 1,491.00 | 1,491.00 | 1,481.00 | 1,485.00 | 1,485.00 | -0.40% | 700 |
| Dec 16, 2025 | 1,483.00 | 1,491.00 | 1,477.00 | 1,491.00 | 1,491.00 | 0.54% | 400 |
| Dec 15, 2025 | 1,482.00 | 1,500.00 | 1,482.00 | 1,483.00 | 1,483.00 | -0.67% | 2,700 |
| Dec 12, 2025 | 1,504.00 | 1,504.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.73% | 2,900 |
| Dec 11, 2025 | 1,501.00 | 1,511.00 | 1,499.00 | 1,504.00 | 1,504.00 | 0.27% | 2,000 |
| Dec 10, 2025 | 1,511.00 | 1,530.00 | 1,498.00 | 1,500.00 | 1,500.00 | -1.70% | 8,500 |
| Dec 9, 2025 | 1,535.00 | 1,535.00 | 1,500.00 | 1,526.00 | 1,526.00 | -1.55% | 5,100 |
| Dec 8, 2025 | 1,587.00 | 1,615.00 | 1,545.00 | 1,550.00 | 1,550.00 | -1.40% | 6,500 |
| Dec 5, 2025 | 1,607.00 | 1,607.00 | 1,571.00 | 1,572.00 | 1,572.00 | -3.56% | 3,300 |
| Dec 4, 2025 | 1,633.00 | 1,633.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.37% | 9,300 |
| Dec 3, 2025 | 1,633.00 | 1,633.00 | 1,605.00 | 1,608.00 | 1,608.00 | -1.53% | 2,900 |
| Dec 2, 2025 | 1,600.00 | 1,633.00 | 1,600.00 | 1,633.00 | 1,633.00 | 0.06% | 300 |
| Dec 1, 2025 | 1,605.00 | 1,634.00 | 1,605.00 | 1,632.00 | 1,632.00 | 0.74% | 1,800 |
| Nov 28, 2025 | 1,621.00 | 1,637.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.80% | 1,600 |
| Nov 27, 2025 | 1,660.00 | 1,660.00 | 1,599.00 | 1,633.00 | 1,633.00 | 0.80% | 4,300 |
| Nov 26, 2025 | 1,610.00 | 1,620.00 | 1,591.00 | 1,620.00 | 1,620.00 | 0.62% | 2,200 |
| Nov 25, 2025 | 1,613.00 | 1,613.00 | 1,602.00 | 1,610.00 | 1,610.00 | 0.06% | 1,600 |
| Nov 21, 2025 | 1,599.00 | 1,609.00 | 1,599.00 | 1,609.00 | 1,609.00 | -0.74% | 500 |
| Nov 20, 2025 | 1,615.00 | 1,645.00 | 1,615.00 | 1,621.00 | 1,621.00 | 0.43% | 1,000 |
| Nov 19, 2025 | 1,612.00 | 1,614.00 | 1,593.00 | 1,614.00 | 1,614.00 | 0.19% | 3,400 |
| Nov 18, 2025 | 1,621.00 | 1,630.00 | 1,610.00 | 1,611.00 | 1,611.00 | -1.29% | 3,200 |
| Nov 17, 2025 | 1,622.00 | 1,642.00 | 1,622.00 | 1,632.00 | 1,632.00 | - | 1,300 |
| Nov 14, 2025 | 1,646.00 | 1,649.00 | 1,632.00 | 1,632.00 | 1,632.00 | -2.22% | 1,800 |
| Nov 13, 2025 | 1,664.00 | 1,669.00 | 1,650.00 | 1,669.00 | 1,669.00 | 0.06% | 4,500 |
| Nov 12, 2025 | 1,655.00 | 1,674.00 | 1,655.00 | 1,668.00 | 1,668.00 | 0.79% | 700 |
| Nov 11, 2025 | 1,676.00 | 1,682.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.25% | 4,200 |
| Nov 10, 2025 | 1,672.00 | 1,676.00 | 1,663.00 | 1,676.00 | 1,676.00 | 0.48% | 2,700 |
| Nov 7, 2025 | 1,680.00 | 1,680.00 | 1,660.00 | 1,668.00 | 1,668.00 | -1.01% | 6,200 |
| Nov 6, 2025 | 1,698.00 | 1,698.00 | 1,669.00 | 1,685.00 | 1,685.00 | -0.30% | 8,500 |
| Nov 5, 2025 | 1,668.00 | 1,711.00 | 1,645.00 | 1,690.00 | 1,690.00 | 1.20% | 19,300 |
| Nov 4, 2025 | 1,623.00 | 1,680.00 | 1,610.00 | 1,670.00 | 1,670.00 | 0.60% | 17,900 |
| Oct 31, 2025 | 1,680.00 | 1,695.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.61% | 18,500 |
| Oct 30, 2025 | 1,616.00 | 1,678.00 | 1,616.00 | 1,650.00 | 1,650.00 | 1.54% | 7,300 |
| Oct 29, 2025 | 1,643.00 | 1,655.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.12% | 6,900 |
| Oct 28, 2025 | 1,631.00 | 1,650.00 | 1,606.00 | 1,627.00 | 1,627.00 | -0.12% | 8,800 |
| Oct 27, 2025 | 1,570.00 | 1,651.00 | 1,570.00 | 1,629.00 | 1,629.00 | 4.09% | 22,000 |
| Oct 24, 2025 | 1,595.00 | 1,745.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.89% | 25,200 |
| Oct 23, 2025 | 1,570.00 | 1,579.00 | 1,560.00 | 1,579.00 | 1,579.00 | 0.25% | 3,500 |
| Oct 22, 2025 | 1,569.00 | 1,619.00 | 1,566.00 | 1,575.00 | 1,575.00 | 0.57% | 9,800 |
| Oct 21, 2025 | 1,550.00 | 1,573.00 | 1,549.00 | 1,566.00 | 1,566.00 | 0.97% | 4,600 |
| Oct 20, 2025 | 1,550.00 | 1,560.00 | 1,537.00 | 1,551.00 | 1,551.00 | 0.32% | 7,900 |
| Oct 17, 2025 | 1,522.00 | 1,570.00 | 1,522.00 | 1,546.00 | 1,546.00 | -0.13% | 6,500 |
| Oct 16, 2025 | 1,520.00 | 1,553.00 | 1,520.00 | 1,548.00 | 1,548.00 | -0.13% | 2,700 |
| Oct 15, 2025 | 1,519.00 | 1,550.00 | 1,512.00 | 1,550.00 | 1,550.00 | 1.64% | 4,000 |
| Oct 14, 2025 | 1,491.00 | 1,532.00 | 1,490.00 | 1,525.00 | 1,525.00 | 0.66% | 6,700 |
| Oct 10, 2025 | 1,541.00 | 1,541.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.75% | 600 |
| Oct 9, 2025 | 1,560.00 | 1,560.00 | 1,541.00 | 1,542.00 | 1,542.00 | -1.15% | 4,100 |