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
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
Jul 22, 2024 1,955 1,955 1,900 1,945 -10 -0.51% 2,000
Jul 19, 2024 1,928 1,955 1,928 1,955 0 0.00% 1,100
Jul 18, 2024 1,939 1,955 1,922 1,955 0 0.00% 4,200
Jul 17, 2024 1,955 1,970 1,928 1,955 0 0.00% 4,900
Jul 16, 2024 1,943 1,968 1,943 1,955 +12 +0.62% 2,600
Jul 12, 2024 1,899 1,943 1,862 1,943 +24 +1.25% 4,500
Jul 11, 2024 1,925 1,944 1,910 1,919 -29 -1.49% 2,600
Jul 10, 2024 1,935 1,948 1,930 1,948 +13 +0.67% 5,000
Jul 9, 2024 1,937 1,940 1,917 1,935 -2 -0.10% 2,300
Jul 8, 2024 1,910 1,939 1,910 1,937 +17 +0.89% 900
Jul 5, 2024 1,919 1,938 1,904 1,920 +1 +0.05% 1,300
Jul 4, 2024 1,930 1,930 1,891 1,919 -11 -0.57% 1,700
Jul 3, 2024 1,871 1,930 1,871 1,930 +59 +3.15% 3,700
Jul 2, 2024 1,916 1,938 1,871 1,871 -44 -2.30% 5,100
Jul 1, 2024 1,888 1,917 1,876 1,915 +39 +2.08% 4,700
Jun 28, 2024 1,890 1,891 1,866 1,876 -10 -0.53% 3,800
Jun 27, 2024 1,791 1,886 1,791 1,886 +55 +3.00% 3,800
Jun 26, 2024 1,850 1,866 1,826 1,831 -19 -1.03% 3,100
Jun 25, 2024 1,845 1,850 1,845 1,850 ー% 1,500