kabutan

TDSE Inc.(7046) Historical

7046
TSE Growth
TDSE Inc.
1,572
JPY
-58
(-3.56%)
Dec 5, 3:30 pm JST
10.16
USD
Dec 5, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,605 1,634 1,571 1,572 -48 -2.96% 17,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,613 1,660 1,591 1,620 +11 +0.68% 9,700
Nov 21, 2025 1,622 1,645 1,593 1,609 -23 -1.41% 9,400
Nov 14, 2025 1,672 1,682 1,632 1,632 -36 -2.16% 13,900
Nov 7, 2025 1,623 1,711 1,610 1,668 +8 +0.48% 51,900
Oct 31, 2025 1,570 1,695 1,570 1,660 +95 +6.07% 63,500
Oct 24, 2025 1,550 1,745 1,537 1,565 +19 +1.23% 51,000
Oct 17, 2025 1,491 1,570 1,490 1,546 +31 +2.05% 19,900
Oct 10, 2025 1,590 1,590 1,515 1,515 -37 -2.38% 13,900
Oct 3, 2025 1,683 1,696 1,461 1,552 -101 -6.11% 26,300
Sep 26, 2025 1,717 1,745 1,644 1,653 -71 -4.12% 14,500
Sep 19, 2025 1,692 1,777 1,692 1,724 +48 +2.86% 26,100
Sep 12, 2025 1,716 1,716 1,650 1,676 +76 +4.75% 24,500
Sep 5, 2025 1,588 1,660 1,560 1,600 0 0.00% 20,200
Aug 29, 2025 1,697 1,799 1,588 1,600 -80 -4.76% 60,000
Aug 22, 2025 1,585 1,680 1,540 1,680 +103 +6.53% 25,800
Aug 15, 2025 1,521 1,577 1,485 1,577 +47 +3.07% 31,700
Aug 8, 2025 1,613 1,613 1,530 1,530 -114 -6.93% 38,600
Aug 1, 2025 1,650 1,745 1,572 1,644 -6 -0.36% 52,400
Jul 25, 2025 1,670 1,680 1,611 1,650 -23 -1.37% 33,000
Jul 18, 2025 1,605 1,810 1,485 1,673 +67 +4.17% 276,500