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
Sep 11, 2025 1,678 1,687 1,657 1,662 +1 +0.06% 2,300
Sep 10, 2025 1,650 1,670 1,650 1,661 +7 +0.42% 3,400
Sep 9, 2025 1,696 1,696 1,651 1,654 -22 -1.31% 3,400
Sep 8, 2025 1,716 1,716 1,651 1,676 +76 +4.75% 12,700
Sep 5, 2025 1,571 1,603 1,571 1,600 +36 +2.30% 2,100
Sep 4, 2025 1,604 1,604 1,564 1,564 -16 -1.01% 1,700
Sep 3, 2025 1,658 1,658 1,572 1,580 -41 -2.53% 4,500
Sep 2, 2025 1,660 1,660 1,612 1,621 0 0.00% 3,200
Sep 1, 2025 1,588 1,650 1,560 1,621 +21 +1.31% 8,700
Aug 29, 2025 1,600 1,604 1,591 1,600 -10 -0.62% 3,000
Aug 28, 2025 1,601 1,610 1,601 1,610 0 0.00% 2,200
Aug 27, 2025 1,626 1,654 1,588 1,610 -41 -2.48% 9,800
Aug 26, 2025 1,720 1,720 1,651 1,651 -65 -3.79% 8,900
Aug 25, 2025 1,697 1,799 1,681 1,716 +36 +2.14% 36,100
Aug 22, 2025 1,571 1,680 1,571 1,680 +87 +5.46% 7,800
Aug 21, 2025 1,574 1,593 1,574 1,593 +10 +0.63% 700
Aug 20, 2025 1,575 1,597 1,568 1,583 +24 +1.54% 5,000
Aug 19, 2025 1,550 1,559 1,540 1,559 +11 +0.71% 4,900
Aug 18, 2025 1,585 1,585 1,548 1,548 -29 -1.84% 7,400
Aug 15, 2025 1,509 1,577 1,509 1,577 +55 +3.61% 10,900