TDSE Inc. - 7046.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,585	1,548	1,548	1,585	1,548	7,400
August 15, 2025	1,509	1,577	1,577	1,577	1,509	10,900
August 14, 2025	1,502	1,522	1,522	1,535	1,485	7,900
August 13, 2025	1,514	1,522	1,522	1,535	1,514	5,500
August 12, 2025	1,521	1,520	1,520	1,540	1,515	7,400
August 08, 2025	1,546	1,530	1,530	1,559	1,530	4,600
August 07, 2025	1,551	1,546	1,546	1,572	1,540	5,200
August 06, 2025	1,569	1,551	1,551	1,569	1,550	2,900
August 05, 2025	1,587	1,548	1,548	1,587	1,546	13,300
August 04, 2025	1,613	1,581	1,581	1,613	1,572	12,600
August 01, 2025	1,574	1,644	1,644	1,649	1,572	20,400
July 31, 2025	1,697	1,745	1,745	1,745	1,677	9,200
July 30, 2025	1,686	1,699	1,699	1,700	1,659	7,700
July 29, 2025	1,655	1,688	1,688	1,689	1,655	4,700
July 28, 2025	1,650	1,689	1,689	1,694	1,638	10,400
July 25, 2025	1,664	1,650	1,650	1,664	1,642	6,900
July 24, 2025	1,625	1,645	1,645	1,655	1,625	4,200
July 23, 2025	1,641	1,622	1,622	1,648	1,611	12,100
July 22, 2025	1,670	1,641	1,641	1,680	1,640	9,800
July 18, 2025	1,781	1,650	1,650	1,782	1,635	44,000
July 17, 2025	1,550	1,730	1,730	1,810	1,550	192,300
July 16, 2025	1,520	1,510	1,510	1,539	1,485	11,600
July 15, 2025	1,602	1,520	1,520	1,603	1,520	16,400
July 14, 2025	1,605	1,605	1,605	1,630	1,600	4,700
July 11, 2025	1,673	1,606	1,606	1,676	1,606	10,600
July 10, 2025	1,670	1,658	1,658	1,679	1,650	5,100
July 09, 2025	1,631	1,645	1,645	1,649	1,626	4,200
July 08, 2025	1,647	1,630	1,630	1,663	1,626	5,400
July 07, 2025	1,568	1,650	1,650	1,676	1,550	25,300
July 04, 2025	1,613	1,608	1,608	1,622	1,592	6,100
July 03, 2025	1,600	1,592	1,592	1,629	1,570	10,500
July 02, 2025	1,694	1,591	1,591	1,694	1,591	16,300
July 01, 2025	1,623	1,700	1,700	1,718	1,618	15,200
June 30, 2025	1,609	1,650	1,650	1,677	1,605	25,300
June 27, 2025	1,647	1,602	1,602	1,735	1,601	71,100
June 26, 2025	1,822	1,620	1,620	1,823	1,620	156,900
June 25, 2025	1,850	1,902	1,902	2,162	1,755	969,900
June 24, 2025	1,575	1,762	1,762	1,762	1,555	34,800
June 23, 2025	1,467	1,462	1,462	1,467	1,462	800
June 20, 2025	1,510	1,488	1,488	1,523	1,483	800
June 19, 2025	1,491	1,521	1,521	1,521	1,470	4,800
June 18, 2025	1,506	1,510	1,510	1,531	1,506	2,900
June 17, 2025	1,550	1,506	1,506	1,576	1,500	7,700
June 16, 2025	1,542	1,551	1,551	1,580	1,542	7,400
June 13, 2025	1,549	1,544	1,544	1,573	1,544	6,600
June 12, 2025	1,500	1,563	1,563	1,580	1,500	10,200
June 11, 2025	1,498	1,499	1,499	1,499	1,473	3,900
June 10, 2025	1,450	1,494	1,494	1,494	1,450	6,400
June 09, 2025	1,401	1,435	1,435	1,435	1,400	2,000
June 06, 2025	1,410	1,371	1,371	1,440	1,371	12,300
June 05, 2025	1,390	1,440	1,440	1,440	1,386	8,200
June 04, 2025	1,384	1,399	1,399	1,401	1,377	2,300
June 03, 2025	1,356	1,384	1,384	1,386	1,356	1,600
June 02, 2025	1,385	1,386	1,386	1,386	1,360	1,800
May 30, 2025	1,358	1,385	1,385	1,385	1,358	300
May 29, 2025	1,389	1,369	1,369	1,389	1,346	3,800
May 28, 2025	1,398	1,389	1,389	1,398	1,368	4,200
May 27, 2025	1,400	1,390	1,390	1,400	1,380	1,100
May 26, 2025	1,371	1,370	1,370	1,375	1,366	3,700
May 23, 2025	1,280	1,365	1,365	1,372	1,280	9,700

TDSE Inc. (7046.T) JPX