kabutan

TDSE Inc.(7046) Historical

7046
TSE Growth
TDSE Inc.
1,361
JPY
+11
(+0.81%)
Mar 13, 3:24 pm JST
8.53
USD
Mar 13, 2:24 am 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
Mar 13, 2026 1,334 1,363 1,309 1,361 +11 +0.81% 1,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,373 1,373 1,350 1,350 +1 +0.07% 300
Mar 11, 2026 1,385 1,385 1,349 1,349 -24 -1.75% 1,300
Mar 10, 2026 1,275 1,373 1,275 1,373 +88 +6.85% 6,700
Mar 9, 2026 1,344 1,344 1,278 1,285 -41 -3.09% 2,900
Mar 6, 2026 1,330 1,335 1,320 1,326 -6 -0.45% 2,800
Mar 5, 2026 1,360 1,360 1,320 1,332 +32 +2.46% 5,600
Mar 4, 2026 1,353 1,353 1,294 1,300 -83 -6.00% 8,700
Mar 3, 2026 1,392 1,392 1,375 1,383 -1 -0.07% 2,200
Mar 2, 2026 1,398 1,399 1,380 1,384 -15 -1.07% 2,500
Feb 27, 2026 1,399 1,419 1,399 1,399 -30 -2.10% 1,000
Feb 26, 2026 1,430 1,430 1,413 1,429 +29 +2.07% 600
Feb 25, 2026 1,395 1,425 1,395 1,400 +35 +2.56% 4,700
Feb 24, 2026 1,380 1,380 1,364 1,365 -20 -1.44% 1,300
Feb 20, 2026 1,402 1,422 1,383 1,385 -35 -2.46% 3,300
Feb 19, 2026 1,394 1,498 1,380 1,420 +17 +1.21% 7,900
Feb 18, 2026 1,428 1,428 1,403 1,403 -17 -1.20% 1,000
Feb 17, 2026 1,386 1,429 1,386 1,420 +22 +1.57% 2,100
Feb 16, 2026 1,436 1,436 1,385 1,398 -38 -2.65% 5,000
Feb 13, 2026 1,453 1,461 1,436 1,436 -28 -1.91% 1,400
Feb 12, 2026 1,458 1,475 1,452 1,464 -9 -0.61% 2,400