kabutan

TDSE Inc.(7046) Historical

7046
TSE Growth
TDSE Inc.
1,322
JPY
-16
(-1.20%)
Apr 30, 9:52 am JST
8.25
USD
Apr 29, 8:52 pm EDT
Result
PTS
outside of trading hours
1,318
Apr 30, 10:12 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 25, 2025
2,162 JPY
52 Week Low May 1, 2025
1,170 JPY
Yearly High Jan 6, 2026
1,760 JPY
Yearly Low Apr 28, 2026
1,266 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,311 1,322 1,292 1,322 -16 -1.20% 300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,300 1,355 1,266 1,338 +8 +0.60% 4,100
Apr 27, 2026 1,345 1,355 1,330 1,330 -15 -1.12% 1,600
Apr 24, 2026 1,335 1,374 1,335 1,345 +15 +1.13% 2,200
Apr 23, 2026 1,376 1,376 1,313 1,330 -16 -1.19% 2,200
Apr 22, 2026 1,360 1,377 1,310 1,346 -9 -0.66% 1,300
Apr 21, 2026 1,344 1,355 1,344 1,355 +14 +1.04% 800
Apr 20, 2026 1,335 1,346 1,335 1,341 -9 -0.67% 500
Apr 17, 2026 1,360 1,380 1,350 1,350 +15 +1.12% 1,100
Apr 16, 2026 1,310 1,357 1,310 1,335 +5 +0.38% 2,200
Apr 15, 2026 1,285 1,330 1,285 1,330 +30 +2.31% 5,800
Apr 14, 2026 1,307 1,309 1,299 1,300 -7 -0.54% 11,000
Apr 13, 2026 1,308 1,310 1,307 1,307 0 0.00% 1,200
Apr 10, 2026 1,350 1,350 1,307 1,307 ー ー% 500
Apr 9, 2026 ー ー ー 1,380 ー ー 0
Apr 8, 2026 1,330 1,380 1,330 1,380 +91 +7.06% 1,800
Apr 7, 2026 1,288 1,295 1,288 1,289 -11 -0.85% 700
Apr 6, 2026 1,320 1,320 1,300 1,300 0 0.00% 600
Apr 3, 2026 1,305 1,305 1,290 1,300 +15 +1.17% 2,200
Apr 2, 2026 1,285 1,330 1,285 1,285 +12 +0.94% 1,500
Apr 1, 2026 1,273 1,273 1,273 1,273 0 0.00% 200