kabutan

TDSE Inc.(7046) Historical

7046
TSE Growth
TDSE Inc.
1,575
JPY
+9
(+0.57%)
Oct 22, 9:08 am JST
10.37
USD
Oct 21, 8:08 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 25, 2025
2,162 JPY
52 Week Low Apr 7, 2025
957 JPY
Yearly High Jun 25, 2025
2,162 JPY
Yearly Low Apr 7, 2025
957 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 22, 2025 1,569 1,575 1,569 1,575 +9 +0.57% 300

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 1,550 1,573 1,549 1,566 +15 +0.97% 4,600
Oct 20, 2025 1,550 1,560 1,537 1,551 +5 +0.32% 7,900
Oct 17, 2025 1,522 1,570 1,522 1,546 -2 -0.13% 6,500
Oct 16, 2025 1,520 1,553 1,520 1,548 -2 -0.13% 2,700
Oct 15, 2025 1,519 1,550 1,512 1,550 +25 +1.64% 4,000
Oct 14, 2025 1,491 1,532 1,490 1,525 +10 +0.66% 6,700
Oct 10, 2025 1,541 1,541 1,515 1,515 -27 -1.75% 600
Oct 9, 2025 1,560 1,560 1,541 1,542 -18 -1.15% 4,100
Oct 8, 2025 1,563 1,563 1,550 1,560 +9 +0.58% 2,100
Oct 7, 2025 1,557 1,569 1,550 1,551 -4 -0.26% 1,700
Oct 6, 2025 1,590 1,590 1,555 1,555 +3 +0.19% 5,400
Oct 3, 2025 1,550 1,557 1,461 1,552 +17 +1.11% 7,300
Oct 2, 2025 1,560 1,599 1,535 1,535 -23 -1.48% 3,600
Oct 1, 2025 1,566 1,603 1,557 1,558 -48 -2.99% 2,500
Sep 30, 2025 1,602 1,606 1,560 1,606 +4 +0.25% 6,400
Sep 29, 2025 1,683 1,696 1,600 1,602 -51 -3.09% 6,500
Sep 26, 2025 1,706 1,706 1,644 1,653 -13 -0.78% 2,500
Sep 25, 2025 1,694 1,695 1,650 1,666 -34 -2.00% 3,400
Sep 24, 2025 1,743 1,743 1,700 1,700 -35 -2.02% 2,800
Sep 22, 2025 1,717 1,745 1,716 1,735 +11 +0.64% 5,800
1 2 3 4 5
...
18