TDSE Inc. (TYO:7046)
Japan
· Delayed Price · Currency is JPY 1,352.00
+14.00 (1.05%)
Apr 30, 2026, 1:25 PM JST
TDSE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,311.00 | 1,352.00 | 1,292.00 | 1,352.00 | 1,352.00 | 1.05% | 400 |
| Apr 28, 2026 | 1,300.00 | 1,355.00 | 1,266.00 | 1,338.00 | 1,338.00 | 0.60% | 4,100 |
| Apr 27, 2026 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.12% | 1,600 |
| Apr 24, 2026 | 1,335.00 | 1,374.00 | 1,335.00 | 1,345.00 | 1,345.00 | 1.13% | 2,200 |
| Apr 23, 2026 | 1,376.00 | 1,376.00 | 1,313.00 | 1,330.00 | 1,330.00 | -1.19% | 2,200 |
| Apr 22, 2026 | 1,360.00 | 1,377.00 | 1,310.00 | 1,346.00 | 1,346.00 | -0.66% | 1,300 |
| Apr 21, 2026 | 1,344.00 | 1,355.00 | 1,344.00 | 1,355.00 | 1,355.00 | 1.04% | 800 |
| Apr 20, 2026 | 1,335.00 | 1,346.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.67% | 500 |
| Apr 17, 2026 | 1,360.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1.12% | 1,100 |
| Apr 16, 2026 | 1,310.00 | 1,357.00 | 1,310.00 | 1,335.00 | 1,335.00 | 0.38% | 2,200 |
| Apr 15, 2026 | 1,285.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,330.00 | 2.31% | 5,800 |
| Apr 14, 2026 | 1,307.00 | 1,309.00 | 1,299.00 | 1,300.00 | 1,300.00 | -0.54% | 11,000 |
| Apr 13, 2026 | 1,308.00 | 1,310.00 | 1,307.00 | 1,307.00 | 1,307.00 | - | 1,200 |
| Apr 10, 2026 | 1,350.00 | 1,350.00 | 1,307.00 | 1,307.00 | 1,307.00 | -5.29% | 500 |
| Apr 8, 2026 | 1,330.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 7.06% | 1,800 |
| Apr 7, 2026 | 1,288.00 | 1,295.00 | 1,288.00 | 1,289.00 | 1,289.00 | -0.85% | 700 |
| Apr 6, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 600 |
| Apr 3, 2026 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 2,200 |
| Apr 2, 2026 | 1,285.00 | 1,330.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.94% | 1,500 |
| Apr 1, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | - | 200 |
| Mar 31, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | -2.30% | 200 |
| Mar 30, 2026 | 1,333.00 | 1,334.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.40% | 1,600 |
| Mar 27, 2026 | 1,308.00 | 1,335.00 | 1,308.00 | 1,335.00 | 1,325.00 | 0.23% | 1,200 |
| Mar 26, 2026 | 1,350.00 | 1,350.00 | 1,329.00 | 1,332.00 | 1,322.02 | -0.97% | 1,100 |
| Mar 25, 2026 | 1,340.00 | 1,346.00 | 1,339.00 | 1,345.00 | 1,334.93 | 0.45% | 1,600 |
| Mar 24, 2026 | 1,328.00 | 1,355.00 | 1,290.00 | 1,339.00 | 1,328.97 | 0.75% | 3,000 |
| Mar 23, 2026 | 1,331.00 | 1,332.00 | 1,302.00 | 1,329.00 | 1,319.04 | -2.35% | 2,400 |
| Mar 19, 2026 | 1,369.00 | 1,369.00 | 1,353.00 | 1,361.00 | 1,350.81 | -0.66% | 800 |
| Mar 18, 2026 | 1,369.00 | 1,370.00 | 1,354.00 | 1,370.00 | 1,359.74 | 1.26% | 1,200 |
| Mar 17, 2026 | 1,373.00 | 1,373.00 | 1,353.00 | 1,353.00 | 1,342.87 | -1.46% | 2,800 |
| Mar 16, 2026 | 1,371.00 | 1,373.00 | 1,348.00 | 1,373.00 | 1,362.72 | 0.88% | 1,000 |
| Mar 13, 2026 | 1,334.00 | 1,363.00 | 1,309.00 | 1,361.00 | 1,350.81 | 0.81% | 1,500 |
| Mar 12, 2026 | 1,373.00 | 1,373.00 | 1,350.00 | 1,350.00 | 1,339.89 | 0.07% | 300 |
| Mar 11, 2026 | 1,385.00 | 1,385.00 | 1,349.00 | 1,349.00 | 1,338.90 | -1.75% | 1,300 |
| Mar 10, 2026 | 1,275.00 | 1,373.00 | 1,275.00 | 1,373.00 | 1,362.72 | 6.85% | 6,700 |
| Mar 9, 2026 | 1,344.00 | 1,344.00 | 1,278.00 | 1,285.00 | 1,275.37 | -3.09% | 2,900 |
| Mar 6, 2026 | 1,330.00 | 1,335.00 | 1,320.00 | 1,326.00 | 1,316.07 | -0.45% | 2,800 |
| Mar 5, 2026 | 1,360.00 | 1,360.00 | 1,320.00 | 1,332.00 | 1,322.02 | 2.46% | 5,600 |
| Mar 4, 2026 | 1,353.00 | 1,353.00 | 1,294.00 | 1,300.00 | 1,290.26 | -6.00% | 8,700 |
| Mar 3, 2026 | 1,392.00 | 1,392.00 | 1,375.00 | 1,383.00 | 1,372.64 | -0.07% | 2,200 |
| Mar 2, 2026 | 1,398.00 | 1,399.00 | 1,380.00 | 1,384.00 | 1,373.63 | -1.07% | 2,500 |
| Feb 27, 2026 | 1,399.00 | 1,419.00 | 1,399.00 | 1,399.00 | 1,388.52 | -2.10% | 1,000 |
| Feb 26, 2026 | 1,430.00 | 1,430.00 | 1,413.00 | 1,429.00 | 1,418.30 | 2.07% | 600 |
| Feb 25, 2026 | 1,395.00 | 1,425.00 | 1,395.00 | 1,400.00 | 1,389.51 | 2.56% | 4,700 |
| Feb 24, 2026 | 1,380.00 | 1,380.00 | 1,364.00 | 1,365.00 | 1,354.78 | -1.44% | 1,300 |
| Feb 20, 2026 | 1,402.00 | 1,422.00 | 1,383.00 | 1,385.00 | 1,374.63 | -2.46% | 3,300 |
| Feb 19, 2026 | 1,394.00 | 1,498.00 | 1,380.00 | 1,420.00 | 1,409.36 | 1.21% | 7,900 |
| Feb 18, 2026 | 1,428.00 | 1,428.00 | 1,403.00 | 1,403.00 | 1,392.49 | -1.20% | 1,000 |
| Feb 17, 2026 | 1,386.00 | 1,429.00 | 1,386.00 | 1,420.00 | 1,409.36 | 1.57% | 2,100 |
| Feb 16, 2026 | 1,436.00 | 1,436.00 | 1,385.00 | 1,398.00 | 1,387.53 | -2.65% | 5,000 |
| Feb 13, 2026 | 1,453.00 | 1,461.00 | 1,436.00 | 1,436.00 | 1,425.24 | -1.91% | 1,400 |
| Feb 12, 2026 | 1,458.00 | 1,475.00 | 1,452.00 | 1,464.00 | 1,453.03 | -0.61% | 2,400 |
| Feb 10, 2026 | 1,463.00 | 1,485.00 | 1,447.00 | 1,473.00 | 1,461.97 | 0.68% | 3,100 |
| Feb 9, 2026 | 1,476.00 | 1,485.00 | 1,463.00 | 1,463.00 | 1,452.04 | 0.14% | 1,600 |
| Feb 6, 2026 | 1,484.00 | 1,484.00 | 1,460.00 | 1,461.00 | 1,450.06 | -1.15% | 1,300 |
| Feb 5, 2026 | 1,482.00 | 1,492.00 | 1,460.00 | 1,478.00 | 1,466.93 | -1.99% | 5,900 |
| Feb 4, 2026 | 1,520.00 | 1,520.00 | 1,487.00 | 1,508.00 | 1,496.70 | 0.60% | 800 |
| Feb 3, 2026 | 1,489.00 | 1,520.00 | 1,489.00 | 1,499.00 | 1,487.77 | 2.81% | 2,500 |
| Feb 2, 2026 | 1,460.00 | 1,489.00 | 1,451.00 | 1,458.00 | 1,447.08 | -2.80% | 6,800 |
| Jan 30, 2026 | 1,468.00 | 1,500.00 | 1,468.00 | 1,500.00 | 1,488.76 | -0.53% | 1,900 |
| Jan 29, 2026 | 1,472.00 | 1,514.00 | 1,466.00 | 1,508.00 | 1,496.70 | 2.59% | 1,400 |
| Jan 28, 2026 | 1,512.00 | 1,512.00 | 1,460.00 | 1,470.00 | 1,458.99 | -2.78% | 3,900 |
| Jan 27, 2026 | 1,530.00 | 1,530.00 | 1,512.00 | 1,512.00 | 1,500.67 | -1.75% | 1,000 |
| Jan 26, 2026 | 1,545.00 | 1,545.00 | 1,539.00 | 1,539.00 | 1,527.47 | -0.39% | 300 |
| Jan 23, 2026 | 1,569.00 | 1,569.00 | 1,545.00 | 1,545.00 | 1,533.43 | -1.53% | 1,000 |
| Jan 22, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,569.00 | 1,557.25 | 0.58% | 600 |
| Jan 21, 2026 | 1,548.00 | 1,565.00 | 1,548.00 | 1,560.00 | 1,548.31 | -1.76% | 900 |
| Jan 20, 2026 | 1,611.00 | 1,611.00 | 1,546.00 | 1,588.00 | 1,576.10 | -1.43% | 3,700 |
| Jan 19, 2026 | 1,656.00 | 1,656.00 | 1,610.00 | 1,611.00 | 1,598.93 | -3.24% | 3,000 |
| Jan 16, 2026 | 1,622.00 | 1,727.00 | 1,622.00 | 1,665.00 | 1,652.53 | 5.25% | 22,600 |
| Jan 15, 2026 | 1,550.00 | 1,582.00 | 1,550.00 | 1,582.00 | 1,570.15 | 1.61% | 2,000 |
| Jan 14, 2026 | 1,583.00 | 1,590.00 | 1,551.00 | 1,557.00 | 1,545.34 | -2.63% | 4,000 |
| Jan 13, 2026 | 1,605.00 | 1,605.00 | 1,579.00 | 1,599.00 | 1,587.02 | -0.74% | 3,000 |
| Jan 9, 2026 | 1,637.00 | 1,658.00 | 1,595.00 | 1,611.00 | 1,598.93 | -2.89% | 4,000 |
| Jan 8, 2026 | 1,649.00 | 1,740.00 | 1,631.00 | 1,659.00 | 1,646.57 | -1.78% | 11,400 |
| Jan 7, 2026 | 1,708.00 | 1,708.00 | 1,599.00 | 1,689.00 | 1,676.35 | 6.36% | 20,400 |
| Jan 6, 2026 | 1,627.00 | 1,760.00 | 1,520.00 | 1,588.00 | 1,576.10 | 7.52% | 37,300 |
| Jan 5, 2026 | 1,407.00 | 1,477.00 | 1,407.00 | 1,477.00 | 1,465.94 | 6.80% | 3,100 |
| Dec 30, 2025 | 1,350.00 | 1,383.00 | 1,349.00 | 1,383.00 | 1,372.64 | 0.36% | 2,100 |
| Dec 29, 2025 | 1,331.00 | 1,395.00 | 1,331.00 | 1,378.00 | 1,367.68 | 3.69% | 3,100 |
| Dec 26, 2025 | 1,331.00 | 1,361.00 | 1,318.00 | 1,329.00 | 1,319.04 | -2.35% | 16,300 |
| Dec 25, 2025 | 1,360.00 | 1,375.00 | 1,354.00 | 1,361.00 | 1,350.81 | -1.73% | 18,600 |
| Dec 24, 2025 | 1,435.00 | 1,437.00 | 1,339.00 | 1,385.00 | 1,374.63 | -3.95% | 15,300 |
| Dec 23, 2025 | 1,459.00 | 1,460.00 | 1,437.00 | 1,442.00 | 1,431.20 | -1.70% | 6,500 |
| Dec 22, 2025 | 1,480.00 | 1,480.00 | 1,454.00 | 1,467.00 | 1,456.01 | -0.20% | 1,900 |
| Dec 19, 2025 | 1,475.00 | 1,476.00 | 1,458.00 | 1,470.00 | 1,458.99 | -0.41% | 4,300 |
| Dec 18, 2025 | 1,480.00 | 1,485.00 | 1,476.00 | 1,476.00 | 1,464.94 | -0.61% | 2,500 |
| Dec 17, 2025 | 1,491.00 | 1,491.00 | 1,481.00 | 1,485.00 | 1,473.88 | -0.40% | 700 |
| Dec 16, 2025 | 1,483.00 | 1,491.00 | 1,477.00 | 1,491.00 | 1,479.83 | 0.54% | 400 |
| Dec 15, 2025 | 1,482.00 | 1,500.00 | 1,482.00 | 1,483.00 | 1,471.89 | -0.67% | 2,700 |
| Dec 12, 2025 | 1,504.00 | 1,504.00 | 1,493.00 | 1,493.00 | 1,481.82 | -0.73% | 2,900 |
| Dec 11, 2025 | 1,501.00 | 1,511.00 | 1,499.00 | 1,504.00 | 1,492.73 | 0.27% | 2,000 |
| Dec 10, 2025 | 1,511.00 | 1,530.00 | 1,498.00 | 1,500.00 | 1,488.76 | -1.70% | 8,500 |
| Dec 9, 2025 | 1,535.00 | 1,535.00 | 1,500.00 | 1,526.00 | 1,514.57 | -1.55% | 5,100 |
| Dec 8, 2025 | 1,587.00 | 1,615.00 | 1,545.00 | 1,550.00 | 1,538.39 | -1.40% | 6,500 |
| Dec 5, 2025 | 1,607.00 | 1,607.00 | 1,571.00 | 1,572.00 | 1,560.22 | -3.56% | 3,300 |
| Dec 4, 2025 | 1,633.00 | 1,633.00 | 1,600.00 | 1,630.00 | 1,617.79 | 1.37% | 9,300 |
| Dec 3, 2025 | 1,633.00 | 1,633.00 | 1,605.00 | 1,608.00 | 1,595.96 | -1.53% | 2,900 |
| Dec 2, 2025 | 1,600.00 | 1,633.00 | 1,600.00 | 1,633.00 | 1,620.77 | 0.06% | 300 |
| Dec 1, 2025 | 1,605.00 | 1,634.00 | 1,605.00 | 1,632.00 | 1,619.78 | 0.74% | 1,800 |