TDC SOFT Inc. 4687
TSE · Japan · Technology Services
¥1,070.00-17.00 (-1.56%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,070.00 | -1.56% | ¥1,075.00 | ¥1,085.00 | ¥1,060.00 | 67.90K |
| 2026-10-01 | ¥1,087.00 | +1.40% | ¥1,073.00 | ¥1,094.00 | ¥1,067.00 | 76.90K |
| 2026-09-30 | ¥1,072.00 | +0.37% | ¥1,069.00 | ¥1,080.00 | ¥1,053.00 | 72.30K |
| 2026-09-29 | ¥1,068.00 | -0.28% | ¥1,073.00 | ¥1,073.00 | ¥1,056.00 |
| 80.20K |
| 2026-09-28 | ¥1,071.00 | +0.75% | ¥1,078.00 | ¥1,079.00 | ¥1,064.00 | 99.70K |
| 2026-09-25 | ¥1,063.00 | +0.85% | ¥1,060.00 | ¥1,070.00 | ¥1,057.00 | 74.80K |
| 2026-09-24 | ¥1,054.00 | +0.86% | ¥1,060.00 | ¥1,060.00 | ¥1,051.00 | 52.70K |
| 2026-09-18 | ¥1,045.00 | -0.85% | ¥1,050.00 | ¥1,059.00 | ¥1,043.00 | 84.70K |
| 2026-09-17 | ¥1,054.00 | +0.86% | ¥1,045.00 | ¥1,057.00 | ¥1,042.00 | 65.80K |
| 2026-09-16 | ¥1,045.00 | -1.14% | ¥1,067.00 | ¥1,067.00 | ¥1,044.00 | 49.40K |
| 2026-09-15 | ¥1,057.00 | +0.67% | ¥1,053.00 | ¥1,063.00 | ¥1,048.00 | 34.50K |
| 2026-09-14 | ¥1,050.00 | +2.44% | ¥1,043.00 | ¥1,054.00 | ¥1,037.00 | 86.00K |
| 2026-09-11 | ¥1,025.00 | -0.39% | ¥1,024.00 | ¥1,035.00 | ¥1,016.00 | 116.80K |
| 2026-09-10 | ¥1,029.00 | -0.19% | ¥1,026.00 | ¥1,038.00 | ¥1,022.00 | 70.90K |
| 2026-09-09 | ¥1,031.00 | -4.09% | ¥1,059.00 | ¥1,059.00 | ¥1,029.00 | 109.60K |
| 2026-09-08 | ¥1,075.00 | +1.90% | ¥1,056.00 | ¥1,079.00 | ¥1,046.00 | 79.10K |
| 2026-09-07 | ¥1,055.00 | -1.49% | ¥1,070.00 | ¥1,085.00 | ¥1,051.00 | 112.90K |
| 2026-09-04 | ¥1,071.00 | +3.58% | ¥1,043.00 | ¥1,086.00 | ¥1,043.00 | 172.80K |
| 2026-09-03 | ¥1,034.00 | +1.08% | ¥1,017.00 | ¥1,038.00 | ¥1,017.00 | 59.70K |
| 2026-09-02 | ¥1,023.00 | -2.48% | ¥1,035.00 | ¥1,041.00 | ¥1,017.00 | 71.90K |
| 2026-09-01 | ¥1,049.00 | -0.10% | ¥1,059.00 | ¥1,070.00 | ¥1,044.00 | 100.90K |
| 2026-08-31 | ¥1,050.00 | +2.34% | ¥1,026.00 | ¥1,056.00 | ¥1,023.00 | 84.40K |
| 2026-08-28 | ¥1,026.00 | +0.29% | ¥1,030.00 | ¥1,050.00 | ¥1,024.00 | 69.40K |
| 2026-08-27 | ¥1,023.00 | -1.54% | ¥1,045.00 | ¥1,045.00 | ¥1,009.00 | 66.90K |
| 2026-08-26 | ¥1,039.00 | +1.17% | ¥1,023.00 | ¥1,044.00 | ¥1,021.00 | 80.70K |
| 2026-08-25 | ¥1,027.00 | -0.48% | ¥1,050.00 | ¥1,050.00 | ¥1,026.00 | 106.80K |
| 2026-08-24 | ¥1,032.00 | +0.98% | ¥1,016.00 | ¥1,036.00 | ¥1,012.00 | 115.70K |
| 2026-08-21 | ¥1,022.00 | -1.45% | ¥1,035.00 | ¥1,038.00 | ¥1,019.00 | 84.10K |
| 2026-08-20 | ¥1,037.00 | +2.88% | ¥1,019.00 | ¥1,037.00 | ¥1,005.00 | 134.00K |
| 2026-08-19 | ¥1,008.00 | -1.27% | ¥1,022.00 | ¥1,022.00 | ¥999.00 | 85.70K |
| 2026-08-18 | ¥1,021.00 | +0.29% | ¥1,018.00 | ¥1,035.00 | ¥1,008.00 | 77.60K |
| 2026-08-17 | ¥1,018.00 | -1.74% | ¥1,030.00 | ¥1,038.00 | ¥1,018.00 | 98.80K |
| 2026-08-14 | ¥1,036.00 | +4.02% | ¥1,004.00 | ¥1,038.00 | ¥999.00 | 128.40K |
| 2026-08-13 | ¥996.00 | -1.29% | ¥995.00 | ¥1,010.00 | ¥987.00 | 106.80K |
| 2026-08-12 | ¥1,009.00 | +6.77% | ¥960.00 | ¥1,009.00 | ¥960.00 | 129.20K |
| 2026-08-10 | ¥945.00 | -0.11% | ¥958.00 | ¥958.00 | ¥936.00 | 105.20K |
| 2026-08-07 | ¥946.00 | +0.32% | ¥942.00 | ¥967.00 | ¥932.00 | 81.10K |
| 2026-08-06 | ¥943.00 | +1.07% | ¥929.00 | ¥951.00 | ¥895.00 | 213.30K |
| 2026-08-05 | ¥933.00 | -7.16% | ¥994.00 | ¥1,063.00 | ¥930.00 | 220.30K |
| 2026-08-04 | ¥1,005.00 | -1.37% | ¥1,027.00 | ¥1,033.00 | ¥1,005.00 | 83.90K |
| 2026-08-03 | ¥1,019.00 | -4.05% | ¥1,060.00 | ¥1,063.00 | ¥1,016.00 | 124.20K |
| 2026-07-31 | ¥1,062.00 | -5.01% | ¥1,088.00 | ¥1,096.00 | ¥1,062.00 | 76.00K |
| 2026-07-30 | ¥1,118.00 | -0.71% | ¥1,125.00 | ¥1,136.00 | ¥1,107.00 | 163.10K |
| 2026-07-29 | ¥1,126.00 | +3.02% | ¥1,100.00 | ¥1,133.00 | ¥1,093.00 | 157.70K |
| 2026-07-28 | ¥1,093.00 | +2.15% | ¥1,070.00 | ¥1,093.00 | ¥1,067.00 | 145.70K |
| 2026-07-27 | ¥1,070.00 | +6.36% | ¥1,034.00 | ¥1,074.00 | ¥1,022.00 | 172.50K |
| 2026-07-24 | ¥1,006.00 | +3.07% | ¥973.00 | ¥1,009.00 | ¥967.00 | 70.50K |
| 2026-07-23 | ¥976.00 | -2.01% | ¥990.00 | ¥993.00 | ¥967.00 | 90.80K |
| 2026-07-22 | ¥996.00 | -1.39% | ¥1,010.00 | ¥1,010.00 | ¥990.00 | 74.40K |
| 2026-07-21 | ¥1,010.00 | +1.41% | ¥1,008.00 | ¥1,025.00 | ¥1,004.00 | 75.80K |
| 2026-07-17 | ¥996.00 | -1.19% | ¥1,000.00 | ¥1,016.00 | ¥987.00 | 84.40K |
| 2026-07-16 | ¥1,008.00 | -0.88% | ¥1,017.00 | ¥1,034.00 | ¥1,001.00 | 118.00K |
| 2026-07-15 | ¥1,017.00 | +0.49% | ¥1,020.00 | ¥1,021.00 | ¥1,007.00 | 62.50K |
| 2026-07-14 | ¥1,012.00 | +1.30% | ¥1,014.00 | ¥1,020.00 | ¥1,010.00 | 52.90K |
| 2026-07-13 | ¥999.00 | +0.50% | ¥992.00 | ¥1,005.00 | ¥992.00 | 45.10K |
| 2026-07-10 | ¥994.00 | +1.84% | ¥988.00 | ¥999.00 | ¥986.00 | 65.80K |
| 2026-07-09 | ¥976.00 | -1.11% | ¥972.00 | ¥993.00 | ¥972.00 | 69.90K |
| 2026-07-08 | ¥987.00 | +1.23% | ¥989.00 | ¥1,002.00 | ¥979.00 | 72.90K |
| 2026-07-07 | ¥975.00 | +1.25% | ¥975.00 | ¥987.00 | ¥971.00 | 76.20K |
| 2026-07-06 | ¥963.00 | +1.48% | ¥956.00 | ¥971.00 | ¥952.00 | 55.50K |
| 2026-07-03 | ¥949.00 | +1.39% | ¥949.00 | ¥958.00 | ¥946.00 | 53.70K |
| 2026-07-02 | ¥936.00 | +2.86% | ¥920.00 | ¥949.00 | ¥915.00 | 91.10K |
| 2026-07-01 | ¥910.00 | +0.89% | ¥902.00 | ¥916.00 | ¥900.00 | 67.70K |
| 2026-06-30 | ¥902.00 | +0.45% | ¥903.00 | ¥910.00 | ¥891.00 | 96.60K |
| 2026-06-29 | ¥898.00 | +3.94% | ¥876.00 | ¥901.00 | ¥873.00 | 87.60K |
| 2026-06-26 | ¥864.00 | +2.01% | ¥849.00 | ¥865.00 | ¥849.00 | 69.70K |
| 2026-06-25 | ¥847.00 | -1.05% | ¥859.00 | ¥863.00 | ¥846.00 | 74.60K |
| 2026-06-24 | ¥856.00 | -0.12% | ¥857.00 | ¥865.00 | ¥856.00 | 42.30K |
| 2026-06-23 | ¥857.00 | -2.28% | ¥871.00 | ¥871.00 | ¥856.00 | 75.20K |
| 2026-06-22 | ¥877.00 | +1.50% | ¥867.00 | ¥880.00 | ¥864.00 | 90.80K |
| 2026-06-19 | ¥864.00 | -2.37% | ¥884.00 | ¥889.00 | ¥864.00 | 179.70K |
| 2026-06-18 | ¥885.00 | -1.45% | ¥902.00 | ¥910.00 | ¥881.00 | 66.40K |
| 2026-06-17 | ¥898.00 | +1.01% | ¥894.00 | ¥911.00 | ¥888.00 | 59.90K |
| 2026-06-16 | ¥889.00 | -1.55% | ¥900.00 | ¥900.00 | ¥878.00 | 66.60K |
| 2026-06-15 | ¥903.00 | -1.10% | ¥925.00 | ¥925.00 | ¥902.00 | 66.80K |
| 2026-06-12 | ¥913.00 | -0.87% | ¥924.00 | ¥929.00 | ¥904.00 | 110.90K |
| 2026-06-11 | ¥921.00 | -3.36% | ¥959.00 | ¥960.00 | ¥919.00 | 92.90K |
| 2026-06-10 | ¥953.00 | -0.10% | ¥959.00 | ¥967.00 | ¥947.00 | 83.30K |
| 2026-06-09 | ¥954.00 | -0.73% | ¥974.00 | ¥974.00 | ¥948.00 | 88.20K |
| 2026-06-08 | ¥961.00 | -0.93% | ¥970.00 | ¥984.00 | ¥949.00 | 106.40K |
| 2026-06-05 | ¥970.00 | +1.36% | ¥957.00 | ¥981.00 | ¥957.00 | 88.70K |
| 2026-06-04 | ¥957.00 | -0.42% | ¥946.00 | ¥964.00 | ¥943.00 | 61.30K |
| 2026-06-03 | ¥961.00 | -0.41% | ¥961.00 | ¥965.00 | ¥947.00 | 73.40K |
| 2026-06-02 | ¥965.00 | +1.58% | ¥935.00 | ¥966.00 | ¥935.00 | 99.30K |
| 2026-06-01 | ¥950.00 | +2.04% | ¥945.00 | ¥962.00 | ¥939.00 | 95.50K |
| 2026-05-29 | ¥931.00 | -1.06% | ¥933.00 | ¥958.00 | ¥931.00 | 85.60K |
| 2026-05-28 | ¥941.00 | +0.43% | ¥948.00 | ¥951.00 | ¥931.00 | 69.30K |
| 2026-05-27 | ¥937.00 | -0.32% | ¥941.00 | ¥945.00 | ¥930.00 | 101.60K |
| 2026-05-26 | ¥940.00 | -1.36% | ¥952.00 | ¥954.00 | ¥938.00 | 69.10K |
| 2026-05-25 | ¥953.00 | -0.42% | ¥957.00 | ¥957.00 | ¥939.00 | 65.60K |