kabutan

TDSE Inc.(7046) Historical

7046
TSE Growth
TDSE Inc.
1,493
JPY
-11
(-0.73%)
Dec 12, 3:30 pm JST
9.58
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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
Dec 12, 2025 1,504 1,504 1,493 1,493 -11 -0.73% 2,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,501 1,511 1,499 1,504 +4 +0.27% 2,000
Dec 10, 2025 1,511 1,530 1,498 1,500 -26 -1.70% 8,500
Dec 9, 2025 1,535 1,535 1,500 1,526 -24 -1.55% 5,100
Dec 8, 2025 1,587 1,615 1,545 1,550 -22 -1.40% 6,500
Dec 5, 2025 1,607 1,607 1,571 1,572 -58 -3.56% 3,300
Dec 4, 2025 1,633 1,633 1,600 1,630 +22 +1.37% 9,300
Dec 3, 2025 1,633 1,633 1,605 1,608 -25 -1.53% 2,900
Dec 2, 2025 1,600 1,633 1,600 1,633 +1 +0.06% 300
Dec 1, 2025 1,605 1,634 1,605 1,632 +12 +0.74% 1,800
Nov 28, 2025 1,621 1,637 1,620 1,620 -13 -0.80% 1,600
Nov 27, 2025 1,660 1,660 1,599 1,633 +13 +0.80% 4,300
Nov 26, 2025 1,610 1,620 1,591 1,620 +10 +0.62% 2,200
Nov 25, 2025 1,613 1,613 1,602 1,610 +1 +0.06% 1,600
Nov 21, 2025 1,599 1,609 1,599 1,609 -12 -0.74% 500
Nov 20, 2025 1,615 1,645 1,615 1,621 +7 +0.43% 1,000
Nov 19, 2025 1,612 1,614 1,593 1,614 +3 +0.19% 3,400
Nov 18, 2025 1,621 1,630 1,610 1,611 -21 -1.29% 3,200
Nov 17, 2025 1,622 1,642 1,622 1,632 0 0.00% 1,300
Nov 14, 2025 1,646 1,649 1,632 1,632 -37 -2.22% 1,800
Nov 13, 2025 1,664 1,669 1,650 1,669 +1 +0.06% 4,500