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
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
Sep 19, 2025 1,763 1,763 1,724 1,724 +1 +0.06% 4,600
Sep 18, 2025 1,725 1,777 1,720 1,723 -7 -0.40% 7,200
Sep 17, 2025 1,760 1,760 1,730 1,730 -15 -0.86% 3,900
Sep 16, 2025 1,692 1,745 1,692 1,745 +69 +4.12% 10,400
Sep 12, 2025 1,663 1,683 1,663 1,676 +14 +0.84% 2,700