TSI Holdings Co.,Ltd. (TYO:3608)
Japan · Delayed Price · Currency is JPY 1,118.00
+14.00 (1.27%)
Sep 5, 2025, 3:30 PM JST
TSI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,111.00 | 1,118.00 | 1,104.00 | 1,118.00 | 1,118.00 | 1.27% | 186,700 |
| Sep 4, 2025 | 1,100.00 | 1,109.00 | 1,092.00 | 1,104.00 | 1,104.00 | 0.45% | 237,100 |
| Sep 3, 2025 | 1,081.00 | 1,099.00 | 1,080.00 | 1,099.00 | 1,099.00 | 1.20% | 250,900 |
| Sep 2, 2025 | 1,085.00 | 1,095.00 | 1,079.00 | 1,086.00 | 1,086.00 | -0.09% | 221,600 |
| Sep 1, 2025 | 1,079.00 | 1,087.00 | 1,068.00 | 1,087.00 | 1,087.00 | 0.65% | 246,500 |
| Aug 29, 2025 | 1,086.00 | 1,091.00 | 1,078.00 | 1,080.00 | 1,080.00 | -1.10% | 245,000 |
| Aug 28, 2025 | 1,077.00 | 1,092.00 | 1,072.00 | 1,092.00 | 1,092.00 | 1.58% | 325,700 |
| Aug 27, 2025 | 1,068.00 | 1,083.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.28% | 493,900 |
| Aug 26, 2025 | 1,065.00 | 1,082.00 | 1,060.00 | 1,072.00 | 1,072.00 | -0.19% | 327,500 |
| Aug 25, 2025 | 1,103.00 | 1,103.00 | 1,072.00 | 1,074.00 | 1,074.00 | -2.63% | 392,600 |
| Aug 22, 2025 | 1,119.00 | 1,123.00 | 1,102.00 | 1,103.00 | 1,103.00 | -1.43% | 274,200 |
| Aug 21, 2025 | 1,114.00 | 1,131.00 | 1,106.00 | 1,119.00 | 1,119.00 | -0.27% | 327,400 |
| Aug 20, 2025 | 1,111.00 | 1,130.00 | 1,102.00 | 1,122.00 | 1,122.00 | 1.36% | 260,900 |
| Aug 19, 2025 | 1,093.00 | 1,113.00 | 1,090.00 | 1,107.00 | 1,107.00 | 2.03% | 416,100 |
| Aug 18, 2025 | 1,077.00 | 1,088.00 | 1,063.00 | 1,085.00 | 1,085.00 | -0.18% | 444,900 |
| Aug 15, 2025 | 1,138.00 | 1,141.00 | 1,086.00 | 1,087.00 | 1,087.00 | -4.90% | 467,200 |
| Aug 14, 2025 | 1,132.00 | 1,144.00 | 1,127.00 | 1,143.00 | 1,143.00 | 0.79% | 315,000 |
| Aug 13, 2025 | 1,110.00 | 1,136.00 | 1,108.00 | 1,134.00 | 1,134.00 | 2.35% | 488,400 |
| Aug 12, 2025 | 1,093.00 | 1,115.00 | 1,085.00 | 1,108.00 | 1,108.00 | 2.88% | 485,500 |
| Aug 8, 2025 | 1,069.00 | 1,093.00 | 1,067.00 | 1,077.00 | 1,077.00 | 1.03% | 311,300 |
| Aug 7, 2025 | 1,058.00 | 1,070.00 | 1,054.00 | 1,066.00 | 1,066.00 | 0.19% | 234,200 |
| Aug 6, 2025 | 1,045.00 | 1,064.00 | 1,043.00 | 1,064.00 | 1,064.00 | 2.11% | 306,700 |
| Aug 5, 2025 | 1,047.00 | 1,051.00 | 1,035.00 | 1,042.00 | 1,042.00 | -0.48% | 370,500 |
| Aug 4, 2025 | 1,050.00 | 1,058.00 | 1,032.00 | 1,047.00 | 1,047.00 | -1.78% | 371,900 |
| Aug 1, 2025 | 1,055.00 | 1,082.00 | 1,051.00 | 1,066.00 | 1,066.00 | 0.66% | 443,000 |
| Jul 31, 2025 | 1,049.00 | 1,059.00 | 1,043.00 | 1,059.00 | 1,059.00 | 0.86% | 289,300 |
| Jul 30, 2025 | 1,041.00 | 1,053.00 | 1,032.00 | 1,050.00 | 1,050.00 | 0.48% | 254,700 |
| Jul 29, 2025 | 1,056.00 | 1,056.00 | 1,019.00 | 1,045.00 | 1,045.00 | -1.32% | 577,800 |
| Jul 28, 2025 | 1,051.00 | 1,070.00 | 1,036.00 | 1,059.00 | 1,059.00 | 1.05% | 624,100 |
| Jul 25, 2025 | 1,071.00 | 1,078.00 | 1,038.00 | 1,048.00 | 1,048.00 | -4.20% | 901,000 |
| Jul 24, 2025 | 1,155.00 | 1,188.00 | 1,094.00 | 1,094.00 | 1,094.00 | -2.76% | 1,333,200 |
| Jul 23, 2025 | 1,124.00 | 1,137.00 | 1,114.00 | 1,125.00 | 1,125.00 | 1.44% | 272,200 |
| Jul 22, 2025 | 1,137.00 | 1,139.00 | 1,107.00 | 1,109.00 | 1,109.00 | -2.29% | 377,300 |
| Jul 18, 2025 | 1,155.00 | 1,165.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.22% | 339,700 |
| Jul 17, 2025 | 1,150.00 | 1,176.00 | 1,142.00 | 1,149.00 | 1,149.00 | -0.86% | 366,900 |
| Jul 16, 2025 | 1,200.00 | 1,200.00 | 1,149.00 | 1,159.00 | 1,159.00 | -4.37% | 620,300 |
| Jul 15, 2025 | 1,246.00 | 1,270.00 | 1,205.00 | 1,212.00 | 1,212.00 | 8.70% | 1,349,400 |
| Jul 14, 2025 | 1,119.00 | 1,136.00 | 1,113.00 | 1,115.00 | 1,115.00 | -1.68% | 199,700 |
| Jul 11, 2025 | 1,140.00 | 1,142.00 | 1,128.00 | 1,134.00 | 1,134.00 | 0.18% | 124,400 |
| Jul 10, 2025 | 1,146.00 | 1,146.00 | 1,131.00 | 1,132.00 | 1,132.00 | -1.14% | 205,000 |
| Jul 9, 2025 | 1,145.00 | 1,147.00 | 1,138.00 | 1,145.00 | 1,145.00 | 0.35% | 148,500 |
| Jul 8, 2025 | 1,124.00 | 1,141.00 | 1,117.00 | 1,141.00 | 1,141.00 | 1.24% | 210,900 |
| Jul 7, 2025 | 1,133.00 | 1,140.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.62% | 161,200 |
| Jul 4, 2025 | 1,128.00 | 1,143.00 | 1,126.00 | 1,134.00 | 1,134.00 | - | 135,100 |
| Jul 3, 2025 | 1,117.00 | 1,134.00 | 1,101.00 | 1,134.00 | 1,134.00 | 0.09% | 230,300 |
| Jul 2, 2025 | 1,121.00 | 1,142.00 | 1,113.00 | 1,133.00 | 1,133.00 | 0.80% | 253,300 |
| Jul 1, 2025 | 1,140.00 | 1,145.00 | 1,120.00 | 1,124.00 | 1,124.00 | -1.23% | 193,200 |
| Jun 30, 2025 | 1,144.00 | 1,152.00 | 1,137.00 | 1,138.00 | 1,138.00 | 0.18% | 250,900 |
| Jun 27, 2025 | 1,137.00 | 1,140.00 | 1,125.00 | 1,136.00 | 1,136.00 | 0.18% | 251,500 |
| Jun 26, 2025 | 1,139.00 | 1,149.00 | 1,126.00 | 1,134.00 | 1,134.00 | 1.16% | 312,400 |