TDC SOFT Inc. (4687.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 1,247.00 | 1,251.00 | 1,209.00 | 1,210.00 | 1,210.00 | 68,500 |
| Jun 28, 2024 | 1,255.00 | 1,260.00 | 1,212.00 | 1,232.00 | 1,232.00 | 90,200 |
| Jun 27, 2024 | 1,232.00 | 1,252.00 | 1,221.00 | 1,250.00 | 1,250.00 | 117,000 |
| Jun 26, 2024 | 1,220.00 | 1,247.00 | 1,211.00 | 1,238.00 | 1,238.00 | 152,400 |
| Jun 25, 2024 | 1,169.00 | 1,218.00 | 1,158.00 | 1,218.00 | 1,218.00 | 131,400 |
| Jun 24, 2024 | 1,111.00 | 1,155.00 | 1,111.00 | 1,153.00 | 1,153.00 | 71,300 |
| Jun 21, 2024 | 1,145.00 | 1,152.00 | 1,118.00 | 1,130.00 | 1,130.00 | 181,000 |
| Jun 20, 2024 | 1,131.00 | 1,180.00 | 1,131.00 | 1,146.00 | 1,146.00 | 144,400 |
| Jun 19, 2024 | 1,084.00 | 1,169.00 | 1,077.00 | 1,149.00 | 1,149.00 | 197,500 |
| Jun 18, 2024 | 1,056.00 | 1,078.00 | 1,044.00 | 1,077.00 | 1,077.00 | 83,000 |
| Jun 17, 2024 | 1,045.00 | 1,057.00 | 1,027.00 | 1,040.00 | 1,040.00 | 79,800 |
| Jun 14, 2024 | 1,001.00 | 1,056.00 | 998.00 | 1,053.00 | 1,053.00 | 110,800 |
| Jun 13, 2024 | 1,040.00 | 1,040.00 | 1,005.00 | 1,006.00 | 1,006.00 | 86,000 |
| Jun 12, 2024 | 1,041.00 | 1,047.00 | 1,024.00 | 1,026.00 | 1,026.00 | 61,000 |
| Jun 11, 2024 | 1,050.00 | 1,057.00 | 1,038.00 | 1,040.00 | 1,040.00 | 59,300 |
| Jun 10, 2024 | 1,033.00 | 1,056.00 | 1,033.00 | 1,038.00 | 1,038.00 | 68,100 |
| Jun 07, 2024 | 1,025.00 | 1,040.00 | 1,021.00 | 1,033.00 | 1,033.00 | 27,400 |
| Jun 06, 2024 | 1,040.00 | 1,045.00 | 1,023.00 | 1,029.00 | 1,029.00 | 41,000 |
| Jun 05, 2024 | 1,054.00 | 1,054.00 | 1,026.00 | 1,026.00 | 1,026.00 | 63,800 |
| Jun 04, 2024 | 1,064.00 | 1,076.00 | 1,057.00 | 1,063.00 | 1,063.00 | 47,900 |
| Jun 03, 2024 | 1,060.00 | 1,072.00 | 1,051.00 | 1,064.00 | 1,064.00 | 99,500 |
| May 31, 2024 | 1,030.00 | 1,081.00 | 1,027.00 | 1,081.00 | 1,081.00 | 85,200 |
| May 30, 2024 | 1,025.00 | 1,031.00 | 1,008.00 | 1,026.00 | 1,026.00 | 62,300 |
| May 29, 2024 | 1,081.00 | 1,090.00 | 1,033.00 | 1,034.00 | 1,034.00 | 59,500 |
| May 28, 2024 | 1,122.00 | 1,125.00 | 1,072.00 | 1,072.00 | 1,072.00 | 72,400 |
| May 27, 2024 | 1,100.00 | 1,124.00 | 1,090.00 | 1,124.00 | 1,124.00 | 38,300 |
| May 24, 2024 | 1,065.00 | 1,097.00 | 1,064.00 | 1,093.00 | 1,093.00 | 65,300 |
| May 23, 2024 | 1,080.00 | 1,080.00 | 1,047.00 | 1,067.00 | 1,067.00 | 64,100 |
| May 22, 2024 | 1,088.00 | 1,104.00 | 1,072.00 | 1,088.00 | 1,088.00 | 52,800 |
| May 21, 2024 | 1,113.00 | 1,125.00 | 1,084.00 | 1,086.00 | 1,086.00 | 46,200 |
| May 20, 2024 | 1,110.00 | 1,129.00 | 1,100.00 | 1,110.00 | 1,110.00 | 40,300 |
| May 17, 2024 | 1,094.00 | 1,119.00 | 1,072.00 | 1,111.00 | 1,111.00 | 51,800 |
| May 16, 2024 | 1,081.00 | 1,112.00 | 1,066.00 | 1,101.00 | 1,101.00 | 73,600 |
| May 15, 2024 | 1,146.00 | 1,147.00 | 1,080.00 | 1,080.00 | 1,080.00 | 85,700 |
| May 14, 2024 | 1,138.00 | 1,162.00 | 1,120.00 | 1,138.00 | 1,138.00 | 68,600 |
| May 13, 2024 | 1,150.00 | 1,195.00 | 1,110.00 | 1,143.00 | 1,143.00 | 94,100 |
| May 10, 2024 | 1,199.00 | 1,199.00 | 1,162.00 | 1,166.00 | 1,166.00 | 42,300 |
| May 09, 2024 | 1,194.00 | 1,195.00 | 1,172.00 | 1,188.00 | 1,188.00 | 30,000 |
| May 08, 2024 | 1,200.00 | 1,206.00 | 1,181.00 | 1,181.00 | 1,181.00 | 38,400 |
| May 07, 2024 | 1,197.00 | 1,207.00 | 1,174.00 | 1,196.00 | 1,196.00 | 83,300 |
| May 02, 2024 | 1,173.00 | 1,193.00 | 1,164.00 | 1,179.00 | 1,179.00 | 47,200 |
| May 01, 2024 | 1,160.00 | 1,180.00 | 1,153.00 | 1,175.00 | 1,175.00 | 41,900 |
| Apr 30, 2024 | 1,154.00 | 1,162.00 | 1,138.00 | 1,162.00 | 1,162.00 | 57,300 |
| Apr 26, 2024 | 1,129.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | 65,800 |
| Apr 25, 2024 | 1,140.00 | 1,144.00 | 1,117.00 | 1,128.00 | 1,128.00 | 36,000 |
| Apr 24, 2024 | 1,112.00 | 1,157.00 | 1,110.00 | 1,148.00 | 1,148.00 | 56,300 |
| Apr 23, 2024 | 1,105.00 | 1,113.00 | 1,094.00 | 1,108.00 | 1,108.00 | 29,400 |
| Apr 22, 2024 | 1,082.00 | 1,105.00 | 1,078.00 | 1,097.00 | 1,097.00 | 60,700 |
| Apr 19, 2024 | 1,101.00 | 1,105.00 | 1,039.00 | 1,056.00 | 1,056.00 | 74,600 |
| Apr 18, 2024 | 1,095.00 | 1,122.00 | 1,095.00 | 1,109.00 | 1,109.00 | 32,800 |
| Apr 17, 2024 | 1,092.00 | 1,108.00 | 1,060.00 | 1,097.00 | 1,097.00 | 96,500 |
| Apr 16, 2024 | 1,104.00 | 1,121.00 | 1,090.00 | 1,091.00 | 1,091.00 | 71,400 |
| Apr 15, 2024 | 1,111.00 | 1,130.00 | 1,097.00 | 1,122.00 | 1,122.00 | 66,500 |
| Apr 12, 2024 | 1,161.00 | 1,167.00 | 1,137.00 | 1,137.00 | 1,137.00 | 59,800 |
| Apr 11, 2024 | 1,172.00 | 1,175.00 | 1,154.00 | 1,156.00 | 1,156.00 | 27,600 |
| Apr 10, 2024 | 1,162.00 | 1,214.00 | 1,162.00 | 1,189.00 | 1,189.00 | 71,500 |
| Apr 09, 2024 | 1,158.00 | 1,161.00 | 1,147.00 | 1,159.00 | 1,159.00 | 35,200 |
| Apr 08, 2024 | 1,168.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,150.00 | 55,200 |
| Apr 05, 2024 | 1,144.00 | 1,173.00 | 1,126.00 | 1,146.00 | 1,146.00 | 50,800 |
| Apr 04, 2024 | 1,160.00 | 1,179.00 | 1,156.00 | 1,160.00 | 1,160.00 | 82,500 |
| Apr 03, 2024 | 1,159.00 | 1,163.00 | 1,133.00 | 1,154.00 | 1,154.00 | 84,800 |
| Apr 02, 2024 | 1,215.00 | 1,235.00 | 1,188.00 | 1,188.00 | 1,188.00 | 114,900 |
| Apr 01, 2024 | 1,165.00 | 1,212.00 | 1,149.00 | 1,203.00 | 1,203.00 | 131,500 |
| Mar 29, 2024 | 1,096.00 | 1,143.00 | 1,060.00 | 1,137.00 | 1,137.00 | 102,500 |
| Mar 28, 2024 | 1,141.00 | 1,141.00 | 1,106.00 | 1,106.00 | 1,106.00 | 94,200 |
| Mar 28, 2024 | 24 Dividend | |||||
| Mar 28, 2024 | 2:1 Stock Split | |||||
| Mar 27, 2024 | 1,129.00 | 1,171.50 | 1,125.00 | 1,162.50 | 1,138.50 | 106,400 |
| Mar 26, 2024 | 1,135.00 | 1,138.50 | 1,115.00 | 1,125.50 | 1,102.26 | 85,000 |
| Mar 25, 2024 | 1,170.50 | 1,172.50 | 1,142.50 | 1,142.50 | 1,118.91 | 88,600 |
| Mar 22, 2024 | 1,190.00 | 1,195.00 | 1,165.50 | 1,181.50 | 1,157.11 | 75,000 |
| Mar 21, 2024 | 1,192.50 | 1,194.50 | 1,173.00 | 1,173.50 | 1,149.27 | 75,200 |
| Mar 19, 2024 | 1,171.00 | 1,177.50 | 1,147.50 | 1,173.50 | 1,149.27 | 58,800 |
| Mar 18, 2024 | 1,146.50 | 1,176.50 | 1,136.00 | 1,172.00 | 1,147.80 | 72,400 |
| Mar 15, 2024 | 1,139.00 | 1,156.50 | 1,121.00 | 1,145.50 | 1,121.85 | 85,400 |
| Mar 14, 2024 | 1,130.00 | 1,147.50 | 1,115.50 | 1,139.00 | 1,115.49 | 104,200 |
| Mar 13, 2024 | 1,197.50 | 1,197.50 | 1,151.50 | 1,161.50 | 1,137.52 | 132,400 |
| Mar 12, 2024 | 1,139.50 | 1,199.50 | 1,117.50 | 1,199.00 | 1,174.25 | 198,400 |
| Mar 11, 2024 | 1,057.50 | 1,165.00 | 1,056.00 | 1,164.50 | 1,140.46 | 361,000 |
| Mar 08, 2024 | 1,025.00 | 1,068.50 | 1,025.00 | 1,063.50 | 1,041.54 | 160,000 |
| Mar 07, 2024 | 1,057.50 | 1,067.00 | 1,033.50 | 1,039.50 | 1,018.04 | 75,000 |
| Mar 06, 2024 | 1,051.50 | 1,069.50 | 1,045.00 | 1,057.00 | 1,035.18 | 77,800 |
| Mar 05, 2024 | 1,057.00 | 1,060.50 | 1,041.00 | 1,054.50 | 1,032.73 | 54,400 |
| Mar 04, 2024 | 1,037.50 | 1,068.50 | 1,025.50 | 1,068.00 | 1,045.95 | 115,600 |
| Mar 01, 2024 | 1,050.00 | 1,060.50 | 1,037.00 | 1,039.00 | 1,017.55 | 80,400 |
| Feb 29, 2024 | 1,058.50 | 1,069.00 | 1,042.00 | 1,064.00 | 1,042.03 | 72,400 |
| Feb 28, 2024 | 1,079.00 | 1,087.50 | 1,057.00 | 1,067.00 | 1,044.97 | 138,200 |
| Feb 27, 2024 | 1,089.50 | 1,090.00 | 1,062.50 | 1,068.00 | 1,045.95 | 81,000 |
| Feb 26, 2024 | 1,074.50 | 1,102.00 | 1,071.50 | 1,083.00 | 1,060.64 | 93,800 |
| Feb 22, 2024 | 1,051.50 | 1,074.00 | 1,036.00 | 1,069.00 | 1,046.93 | 93,200 |
| Feb 21, 2024 | 1,053.00 | 1,055.50 | 1,030.50 | 1,035.50 | 1,014.12 | 114,000 |
| Feb 20, 2024 | 1,110.00 | 1,115.50 | 1,058.00 | 1,058.00 | 1,036.16 | 122,400 |
| Feb 19, 2024 | 1,172.00 | 1,172.50 | 1,110.00 | 1,119.00 | 1,095.90 | 124,000 |
| Feb 16, 2024 | 1,137.00 | 1,170.50 | 1,125.00 | 1,167.50 | 1,143.40 | 131,600 |
| Feb 15, 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,112.06 | 100,000 |
| Feb 14, 2024 | 1,099.00 | 1,129.50 | 1,067.00 | 1,128.50 | 1,105.20 | 101,800 |
| Feb 13, 2024 | 1,050.00 | 1,102.50 | 1,050.00 | 1,099.00 | 1,076.31 | 87,600 |
| Feb 09, 2024 | 1,060.00 | 1,083.50 | 1,039.50 | 1,039.50 | 1,018.04 | 111,800 |
| Feb 08, 2024 | 1,120.00 | 1,137.00 | 1,062.00 | 1,082.00 | 1,059.66 | 129,400 |
| Feb 07, 2024 | 1,058.00 | 1,066.50 | 1,047.50 | 1,061.50 | 1,039.59 | 99,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.