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
Aug 14, 2025 1,502 1,535 1,485 1,522 0 0.00% 7,900
Aug 13, 2025 1,514 1,535 1,514 1,522 +2 +0.13% 5,500
Aug 12, 2025 1,521 1,540 1,515 1,520 -10 -0.65% 7,400
Aug 8, 2025 1,546 1,559 1,530 1,530 -16 -1.03% 4,600
Aug 7, 2025 1,551 1,572 1,540 1,546 -5 -0.32% 5,200
Aug 6, 2025 1,569 1,569 1,550 1,551 +3 +0.19% 2,900
Aug 5, 2025 1,587 1,587 1,546 1,548 -33 -2.09% 13,300
Aug 4, 2025 1,613 1,613 1,572 1,581 -63 -3.83% 12,600
Aug 1, 2025 1,574 1,649 1,572 1,644 -101 -5.79% 20,400
Jul 31, 2025 1,697 1,745 1,677 1,745 +46 +2.71% 9,200
Jul 30, 2025 1,686 1,700 1,659 1,699 +11 +0.65% 7,700
Jul 29, 2025 1,655 1,689 1,655 1,688 -1 -0.06% 4,700
Jul 28, 2025 1,650 1,694 1,638 1,689 +39 +2.36% 10,400
Jul 25, 2025 1,664 1,664 1,642 1,650 +5 +0.30% 6,900
Jul 24, 2025 1,625 1,655 1,625 1,645 +23 +1.42% 4,200
Jul 23, 2025 1,641 1,648 1,611 1,622 -19 -1.16% 12,100
Jul 22, 2025 1,670 1,680 1,640 1,641 -32 -1.91% 9,800
Jul 18, 2025 1,781 1,782 1,630 1,673 -57 -3.29% 51,500
Jul 17, 2025 1,550 1,810 1,550 1,730 +220 +14.57% 192,300
Jul 16, 2025 1,520 1,539 1,485 1,510 -10 -0.66% 11,600