TDSE Inc. 7046
TSE · Japan · Technology Services
¥1,320.00+8.00 (+0.61%)
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 | ¥1,320.00 | +0.61% | ¥1,320.00 | ¥1,320.00 | ¥1,320.00 | 100 |
| 2026-10-01 | ¥1,312.00 | -0.53% | ¥1,308.00 | ¥1,319.00 | ¥1,290.00 | 9.40K |
| 2026-09-30 | ¥1,319.00 | -0.08% | ¥1,330.00 | ¥1,330.00 | ¥1,308.00 | 1.40K |
| 2026-09-29 | ¥1,320.00 | -0.68% | ¥1,314.00 | ¥1,320.00 | ¥1,314.00 | 400 |
| 2026-09-28 | ¥1,329.00 | +2.23% | ¥1,330.00 | ¥1,344.00 | ¥1,302.00 | 1.30K |
| 2026-09-25 | ¥1,300.00 | -2.03% | ¥1,329.00 | ¥1,329.00 | ¥1,300.00 | 1.30K |
| 2026-09-24 | ¥1,327.00 | +0.53% | ¥1,322.00 | ¥1,340.00 | ¥1,260.00 | 14.30K |
| 2026-09-18 | ¥1,320.00 | -2.44% | ¥1,359.00 | ¥1,359.00 | ¥1,320.00 | 1.90K |
| 2026-09-17 | ¥1,353.00 | +2.19% | ¥1,323.00 | ¥1,354.00 | ¥1,320.00 | 2.90K |
| 2026-09-16 | ¥1,324.00 | +0.30% | ¥1,321.00 | ¥1,324.00 | ¥1,302.00 | 900 |
| 2026-09-15 | ¥1,320.00 | -0.75% | ¥1,330.00 | ¥1,340.00 | ¥1,320.00 | 3.90K |
| 2026-09-14 | ¥1,330.00 | -0.75% | ¥1,365.00 | ¥1,365.00 | ¥1,330.00 | 1.40K |
| 2026-09-11 | ¥1,340.00 | -0.74% | ¥1,346.00 | ¥1,351.00 | ¥1,340.00 | 3.10K |
| 2026-09-10 | ¥1,350.00 | -0.44% | ¥1,367.00 | ¥1,367.00 | ¥1,350.00 | 800 |
| 2026-09-09 | ¥1,356.00 | +0.37% | ¥1,354.00 | ¥1,356.00 | ¥1,350.00 | 700 |
| 2026-09-08 | ¥1,351.00 | -0.15% | ¥1,357.00 | ¥1,372.00 | ¥1,350.00 | 1.20K |
| 2026-09-07 | ¥1,353.00 | -2.52% | ¥1,385.00 | ¥1,440.00 | ¥1,353.00 | 2.50K |
| 2026-09-04 | ¥1,388.00 | +0.22% | ¥1,379.00 | ¥1,388.00 | ¥1,360.00 | 1.10K |
| 2026-09-03 | ¥1,385.00 | +5.24% | ¥1,310.00 | ¥1,387.00 | ¥1,310.00 | 2.10K |
| 2026-09-02 | ¥1,316.00 | -3.80% | ¥1,350.00 | ¥1,350.00 | ¥1,316.00 | 1.20K |
| 2026-09-01 | ¥1,368.00 | +0.59% | ¥1,348.00 | ¥1,388.00 | ¥1,348.00 | 1.20K |
| 2026-08-31 | ¥1,360.00 | +1.04% | ¥1,333.00 | ¥1,360.00 | ¥1,321.00 | 1.70K |
| 2026-08-28 | ¥1,346.00 | +3.46% | ¥1,316.00 | ¥1,352.00 | ¥1,316.00 | 5.80K |
| 2026-08-27 | ¥1,301.00 | -0.08% | ¥1,300.00 | ¥1,302.00 | ¥1,300.00 | 900 |
| 2026-08-26 | ¥1,302.00 | -0.31% | ¥1,300.00 | ¥1,328.00 | ¥1,300.00 | 1.30K |
| 2026-08-25 | ¥1,306.00 | -1.88% | ¥1,321.00 | ¥1,336.00 | ¥1,306.00 | 1.00K |
| 2026-08-24 | ¥1,331.00 | +0.91% | ¥1,318.00 | ¥1,331.00 | ¥1,302.00 | 2.10K |
| 2026-08-21 | ¥1,319.00 | +1.31% | ¥1,319.00 | ¥1,319.00 | ¥1,319.00 | 200 |
| 2026-08-20 | ¥1,302.00 | +0.70% | ¥1,293.00 | ¥1,313.00 | ¥1,290.00 | 3.10K |
| 2026-08-19 | ¥1,293.00 | -1.82% | ¥1,310.00 | ¥1,310.00 | ¥1,293.00 | 1.80K |
| 2026-08-18 | ¥1,317.00 | -0.15% | ¥1,315.00 | ¥1,319.00 | ¥1,298.00 | 1.70K |
| 2026-08-17 | ¥1,319.00 | 0.00% | ¥1,319.00 | ¥1,319.00 | ¥1,319.00 | 400 |
| 2026-08-14 | ¥1,319.00 | +1.46% | ¥1,300.00 | ¥1,319.00 | ¥1,300.00 | 400 |
| 2026-08-13 | ¥1,300.00 | 0.00% | ¥1,292.00 | ¥1,301.00 | ¥1,292.00 | 800 |
| 2026-08-12 | ¥1,300.00 | 0.00% | ¥1,299.00 | ¥1,311.00 | ¥1,299.00 | 1.10K |
| 2026-08-10 | ¥1,300.00 | 0.00% | ¥1,300.00 | ¥1,300.00 | ¥1,300.00 | 300 |
| 2026-08-07 | ¥1,300.00 | 0.00% | ¥1,300.00 | ¥1,301.00 | ¥1,300.00 | 700 |
| 2026-08-06 | ¥1,300.00 | -1.52% | ¥1,300.00 | ¥1,301.00 | ¥1,300.00 | 800 |
| 2026-08-05 | ¥1,320.00 | +1.54% | ¥1,300.00 | ¥1,320.00 | ¥1,300.00 | 1.50K |
| 2026-08-04 | ¥1,300.00 | +0.08% | ¥1,296.00 | ¥1,301.00 | ¥1,296.00 | 600 |
| 2026-08-03 | ¥1,299.00 | -0.08% | ¥1,300.00 | ¥1,305.00 | ¥1,271.00 | 5.80K |
| 2026-07-31 | ¥1,300.00 | +3.17% | ¥1,260.00 | ¥1,300.00 | ¥1,260.00 | 1.80K |
| 2026-07-30 | ¥1,260.00 | 0.00% | ¥1,251.00 | ¥1,261.00 | ¥1,251.00 | 1.50K |
| 2026-07-29 | ¥1,260.00 | 0.00% | ¥1,260.00 | ¥1,261.00 | ¥1,260.00 | 1.00K |
| 2026-07-28 | ¥1,260.00 | -1.64% | ¥1,267.00 | ¥1,277.00 | ¥1,255.00 | 2.50K |
| 2026-07-27 | ¥1,281.00 | +0.08% | ¥1,281.00 | ¥1,281.00 | ¥1,281.00 | 100 |
| 2026-07-24 | ¥1,280.00 | -1.54% | ¥1,297.00 | ¥1,297.00 | ¥1,280.00 | 700 |
| 2026-07-23 | ¥1,300.00 | 0.00% | ¥1,300.00 | ¥1,300.00 | ¥1,280.00 | 1.80K |
| 2026-07-22 | ¥1,300.00 | +0.08% | ¥1,300.00 | ¥1,300.00 | ¥1,274.00 | 1.20K |
| 2026-07-21 | ¥1,299.00 | +1.48% | ¥1,300.00 | ¥1,300.00 | ¥1,282.00 | 3.20K |
| 2026-07-17 | ¥1,280.00 | -1.99% | ¥1,290.00 | ¥1,290.00 | ¥1,278.00 | 4.60K |
| 2026-07-16 | ¥1,306.00 | +0.38% | ¥1,301.00 | ¥1,306.00 | ¥1,301.00 | 1.10K |
| 2026-07-15 | ¥1,301.00 | -3.70% | ¥1,355.00 | ¥1,384.00 | ¥1,287.00 | 8.50K |
| 2026-07-14 | ¥1,351.00 | -0.66% | ¥1,352.00 | ¥1,368.00 | ¥1,351.00 | 1.00K |
| 2026-07-13 | ¥1,360.00 | +0.74% | ¥1,353.00 | ¥1,360.00 | ¥1,353.00 | 600 |
| 2026-07-10 | ¥1,350.00 | -1.89% | ¥1,375.00 | ¥1,375.00 | ¥1,350.00 | 1.10K |
| 2026-07-09 | ¥1,376.00 | +2.99% | ¥1,346.00 | ¥1,378.00 | ¥1,346.00 | 1.20K |
| 2026-07-08 | ¥1,336.00 | -3.05% | ¥1,370.00 | ¥1,370.00 | ¥1,336.00 | 400 |
| 2026-07-07 | ¥1,378.00 | +2.07% | ¥1,357.00 | ¥1,378.00 | ¥1,348.00 | 1.00K |
| 2026-07-06 | ¥1,350.00 | +3.85% | ¥1,300.00 | ¥1,350.00 | ¥1,300.00 | 5.10K |
| 2026-07-03 | ¥1,300.00 | -1.81% | ¥1,324.00 | ¥1,352.00 | ¥1,290.00 | 4.10K |
| 2026-07-02 | ¥1,324.00 | -0.45% | ¥1,356.00 | ¥1,356.00 | ¥1,322.00 | 2.30K |
| 2026-07-01 | ¥1,330.00 | -1.48% | ¥1,360.00 | ¥1,360.00 | ¥1,309.00 | 2.90K |
| 2026-06-30 | ¥1,350.00 | +6.30% | ¥1,317.00 | ¥1,350.00 | ¥1,300.00 | 21.80K |
| 2026-06-29 | ¥1,270.00 | -0.16% | ¥1,272.00 | ¥1,272.00 | ¥1,270.00 | 2.00K |
| 2026-06-26 | ¥1,272.00 | -1.78% | ¥1,286.00 | ¥1,286.00 | ¥1,272.00 | 300 |
| 2026-06-25 | ¥1,295.00 | -1.15% | ¥1,316.00 | ¥1,316.00 | ¥1,286.00 | 700 |
| 2026-06-24 | ¥1,310.00 | +0.69% | ¥1,300.00 | ¥1,310.00 | ¥1,271.00 | 600 |
| 2026-06-23 | ¥1,301.00 | 0.00% | ¥1,301.00 | ¥1,301.00 | ¥1,301.00 | 300 |
| 2026-06-22 | ¥1,301.00 | +1.64% | ¥1,310.00 | ¥1,319.00 | ¥1,290.00 | 4.00K |
| 2026-06-19 | ¥1,280.00 | -0.08% | ¥1,281.00 | ¥1,281.00 | ¥1,260.00 | 2.00K |
| 2026-06-18 | ¥1,281.00 | +0.08% | ¥1,281.00 | ¥1,281.00 | ¥1,281.00 | 400 |
| 2026-06-17 | ¥1,280.00 | 0.00% | ¥1,271.00 | ¥1,280.00 | ¥1,271.00 | 200 |
| 2026-06-16 | ¥1,280.00 | +1.91% | ¥1,280.00 | ¥1,280.00 | ¥1,278.00 | 1.70K |
| 2026-06-15 | ¥1,256.00 | +0.80% | ¥1,246.00 | ¥1,280.00 | ¥1,246.00 | 2.70K |
| 2026-06-12 | ¥1,246.00 | -4.74% | ¥1,323.00 | ¥1,323.00 | ¥1,237.00 | 2.60K |
| 2026-06-11 | ¥1,308.00 | +6.34% | ¥1,232.00 | ¥1,308.00 | ¥1,232.00 | 1.20K |
| 2026-06-10 | ¥1,230.00 | -2.38% | ¥1,230.00 | ¥1,230.00 | ¥1,230.00 | 400 |
| 2026-06-09 | ¥1,260.00 | -2.33% | ¥1,346.00 | ¥1,346.00 | ¥1,240.00 | 5.30K |
| 2026-06-08 | ¥1,290.00 | -1.53% | ¥1,310.00 | ¥1,315.00 | ¥1,270.00 | 1.50K |
| 2026-06-05 | ¥1,310.00 | -1.50% | ¥1,310.00 | ¥1,310.00 | ¥1,310.00 | 200 |
| 2026-06-04 | ¥1,330.00 | -1.04% | ¥1,315.00 | ¥1,330.00 | ¥1,315.00 | 600 |
| 2026-06-03 | ¥1,344.00 | +1.82% | ¥1,311.00 | ¥1,346.00 | ¥1,310.00 | 900 |
| 2026-06-02 | ¥1,320.00 | -1.20% | ¥1,320.00 | ¥1,325.00 | ¥1,317.00 | 3.60K |
| 2026-06-01 | ¥1,336.00 | +0.45% | ¥1,333.00 | ¥1,336.00 | ¥1,329.00 | 2.20K |
| 2026-05-29 | ¥1,330.00 | 0.00% | ¥1,339.00 | ¥1,339.00 | ¥1,310.00 | 900 |
| 2026-05-28 | ¥1,330.00 | +0.99% | ¥1,317.00 | ¥1,330.00 | ¥1,317.00 | 1.20K |
| 2026-05-27 | ¥1,317.00 | +0.92% | ¥1,317.00 | ¥1,317.00 | ¥1,310.00 | 2.00K |
| 2026-05-26 | ¥1,305.00 | +1.95% | ¥1,310.00 | ¥1,315.00 | ¥1,302.00 | 5.40K |
| 2026-05-25 | ¥1,280.00 | 0.00% | ¥1,305.00 | ¥1,305.00 | ¥1,280.00 | 1.10K |