TDSE Inc.(JP:7046)
Â¥1,232.000.00 (0.00%)
JP:7046
TDSE Inc. historical prices
Â¥1,232.00
At close:0.00 (0.00%)
Want to see JP:7046 full AI Analyst Report?
TDSE Inc. (7046) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.00% | 800 | 0.39 |
| Nov 10, 2026 | 1,239.00 | 1,276.00 | 1,210.00 | 1,232.00 | 1,232.00 | -2.99% | 7,800 | 3.99 |
| Nov 09, 2026 | 1,230.00 | 1,279.00 | 1,230.00 | 1,269.00 | 1,269.00 | -0.08% | 1,600 | 0.82 |
| Nov 06, 2026 | 1,264.00 | 1,275.00 | 1,211.00 | 1,270.00 | 1,270.00 | -0.78% | 4,400 | 2.34 |
| Nov 05, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | +0.79% | 400 | 0.21 |
| Nov 04, 2026 | 1,281.00 | 1,285.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.91% | 1,300 | 0.70 |
| Nov 03, 2026 | 1,308.00 | 1,327.00 | 1,261.00 | 1,308.00 | 1,308.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,310.00 | 1,327.00 | 1,261.00 | 1,308.00 | 1,308.00 | -2.39% | 6,100 | 3.38 |
| Oct 30, 2026 | 1,309.00 | 1,340.00 | 1,309.00 | 1,340.00 | 1,340.00 | +2.37% | 2,200 | 1.24 |
| Oct 29, 2026 | 1,311.00 | 1,330.00 | 1,290.00 | 1,309.00 | 1,309.00 | +0.77% | 2,700 | 1.48 |
| Oct 28, 2026 | 1,289.00 | 1,299.00 | 1,288.00 | 1,299.00 | 1,299.00 | +1.88% | 1,300 | 0.71 |
| Oct 27, 2026 | 1,285.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.78% | 200 | 0.11 |
| Oct 26, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | +0.23% | 100 | 0.05 |
| Oct 23, 2026 | 1,262.00 | 1,282.00 | 1,235.00 | 1,282.00 | 1,282.00 | +0.47% | 900 | 0.47 |
| Oct 22, 2026 | 1,253.00 | 1,279.00 | 1,240.00 | 1,276.00 | 1,276.00 | +1.75% | 1,500 | 0.80 |
| Oct 21, 2026 | 1,277.00 | 1,277.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.80% | 400 | 0.21 |
| Oct 20, 2026 | 1,283.00 | 1,283.00 | 1,277.00 | 1,277.00 | 1,277.00 | +0.47% | 300 | 0.16 |
| Oct 19, 2026 | 1,265.00 | 1,297.00 | 1,257.00 | 1,271.00 | 1,271.00 | -2.00% | 5,900 | 3.22 |
| Oct 16, 2026 | 1,296.00 | 1,297.00 | 1,267.00 | 1,297.00 | 1,297.00 | +1.33% | 1,600 | 0.86 |
| Oct 15, 2026 | 1,277.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.16% | 1,300 | 0.71 |
| Oct 14, 2026 | 1,290.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | +0.08% | 700 | 0.37 |
| Oct 13, 2026 | 1,285.00 | 1,305.00 | 1,285.00 | 1,294.00 | 1,294.00 | 0.00% | 800 | 0.42 |
| Oct 12, 2026 | 1,294.00 | 1,297.00 | 1,237.00 | 1,294.00 | 1,294.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,296.00 | 1,297.00 | 1,237.00 | 1,294.00 | 1,294.00 | -0.23% | 6,800 | 3.50 |
| Oct 08, 2026 | 1,320.00 | 1,320.00 | 1,290.00 | 1,297.00 | 1,297.00 | -2.33% | 5,700 | 3.06 |
| Oct 07, 2026 | 1,308.00 | 1,328.00 | 1,308.00 | 1,328.00 | 1,328.00 | +1.37% | 300 | 0.16 |
| Oct 06, 2026 | 1,308.00 | 1,332.00 | 1,308.00 | 1,310.00 | 1,310.00 | +0.15% | 900 | 0.48 |
| Oct 05, 2026 | 1,320.00 | 1,346.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.91% | 1,500 | 0.80 |
| Oct 02, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | +0.61% | 100 | 0.05 |
| Oct 01, 2026 | 1,308.00 | 1,319.00 | 1,290.00 | 1,312.00 | 1,312.00 | -0.53% | 9,400 | 5.19 |
| Sep 30, 2026 | 1,330.00 | 1,330.00 | 1,308.00 | 1,319.00 | 1,319.00 | -0.08% | 1,400 | 0.76 |
| Sep 29, 2026 | 1,314.00 | 1,320.00 | 1,314.00 | 1,320.00 | 1,320.00 | -0.68% | 400 | 0.21 |
| Sep 28, 2026 | 1,330.00 | 1,344.00 | 1,302.00 | 1,329.00 | 1,329.00 | +2.23% | 1,300 | 0.68 |
| Sep 25, 2026 | 1,329.00 | 1,329.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.03% | 1,300 | 0.58 |
| Sep 24, 2026 | 1,322.00 | 1,340.00 | 1,260.00 | 1,327.00 | 1,327.00 | +0.53% | 14,300 | 7.02 |
| Sep 23, 2026 | 1,359.00 | 1,359.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,359.00 | 1,359.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,359.00 | 1,359.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,359.00 | 1,359.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.44% | 1,900 | 0.93 |
| Sep 17, 2026 | 1,323.00 | 1,354.00 | 1,320.00 | 1,353.00 | 1,353.00 | +2.19% | 2,900 | 1.41 |
| Sep 16, 2026 | 1,321.00 | 1,324.00 | 1,302.00 | 1,324.00 | 1,324.00 | +0.30% | 900 | 0.43 |
| Sep 15, 2026 | 1,330.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 3,900 | 1.93 |
| Sep 14, 2026 | 1,365.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 1,400 | 0.70 |
| Sep 11, 2026 | 1,346.00 | 1,351.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 3,100 | 1.57 |
| Sep 10, 2026 | 1,367.00 | 1,367.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.44% | 800 | 0.40 |
| Sep 09, 2026 | 1,354.00 | 1,356.00 | 1,350.00 | 1,356.00 | 1,356.00 | +0.37% | 700 | 0.34 |
| Sep 08, 2026 | 1,357.00 | 1,372.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.15% | 1,200 | 0.59 |
| Sep 07, 2026 | 1,385.00 | 1,440.00 | 1,353.00 | 1,353.00 | 1,353.00 | -2.52% | 2,500 | 1.25 |
| Sep 04, 2026 | 1,379.00 | 1,388.00 | 1,360.00 | 1,388.00 | 1,388.00 | +0.22% | 1,100 | 0.53 |
| Sep 03, 2026 | 1,310.00 | 1,387.00 | 1,310.00 | 1,385.00 | 1,385.00 | +5.24% | 2,100 | 1.02 |
