TSI Holdings Co.,Ltd. (TYO:3608)
Japan · Delayed Price · Currency is JPY 1,083.00
-1.00 (-0.09%)
Jan 23, 2026, 3:30 PM JST
TSI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,097.00 | 1,097.00 | 1,082.00 | 1,083.00 | 1,083.00 | -0.09% | 224,800 |
| Jan 22, 2026 | 1,075.00 | 1,092.00 | 1,072.00 | 1,084.00 | 1,084.00 | 1.59% | 292,500 |
| Jan 21, 2026 | 1,072.00 | 1,079.00 | 1,059.00 | 1,067.00 | 1,067.00 | -1.20% | 368,600 |
| Jan 20, 2026 | 1,102.00 | 1,102.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.09% | 454,600 |
| Jan 19, 2026 | 1,106.00 | 1,112.00 | 1,096.00 | 1,103.00 | 1,103.00 | 0.09% | 366,800 |
| Jan 16, 2026 | 1,111.00 | 1,119.00 | 1,098.00 | 1,102.00 | 1,102.00 | 0.18% | 457,000 |
| Jan 15, 2026 | 1,120.00 | 1,124.00 | 1,066.00 | 1,100.00 | 1,100.00 | 1.66% | 448,900 |
| Jan 14, 2026 | 1,095.00 | 1,100.00 | 1,081.00 | 1,082.00 | 1,082.00 | - | 326,400 |
| Jan 13, 2026 | 1,103.00 | 1,107.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.55% | 405,700 |
| Jan 9, 2026 | 1,090.00 | 1,101.00 | 1,083.00 | 1,099.00 | 1,099.00 | 1.76% | 300,600 |
| Jan 8, 2026 | 1,081.00 | 1,090.00 | 1,071.00 | 1,080.00 | 1,080.00 | -0.74% | 273,200 |
| Jan 7, 2026 | 1,075.00 | 1,102.00 | 1,074.00 | 1,088.00 | 1,088.00 | 0.55% | 372,300 |
| Jan 6, 2026 | 1,074.00 | 1,088.00 | 1,072.00 | 1,082.00 | 1,082.00 | 1.41% | 256,200 |
| Jan 5, 2026 | 1,047.00 | 1,070.00 | 1,044.00 | 1,067.00 | 1,067.00 | 2.20% | 299,400 |
| Dec 30, 2025 | 1,056.00 | 1,058.00 | 1,044.00 | 1,044.00 | 1,044.00 | -1.14% | 157,000 |
| Dec 29, 2025 | 1,058.00 | 1,059.00 | 1,051.00 | 1,056.00 | 1,056.00 | 0.09% | 204,800 |
| Dec 26, 2025 | 1,050.00 | 1,060.00 | 1,049.00 | 1,055.00 | 1,055.00 | 0.48% | 191,800 |
| Dec 25, 2025 | 1,050.00 | 1,050.00 | 1,042.00 | 1,050.00 | 1,050.00 | 0.38% | 141,600 |
| Dec 24, 2025 | 1,065.00 | 1,065.00 | 1,043.00 | 1,046.00 | 1,046.00 | -1.51% | 183,600 |
| Dec 23, 2025 | 1,051.00 | 1,064.00 | 1,048.00 | 1,062.00 | 1,062.00 | 0.66% | 277,200 |
| Dec 22, 2025 | 1,079.00 | 1,080.00 | 1,046.00 | 1,055.00 | 1,055.00 | -2.41% | 281,900 |
| Dec 19, 2025 | 1,066.00 | 1,090.00 | 1,059.00 | 1,081.00 | 1,081.00 | 2.27% | 388,300 |
| Dec 18, 2025 | 1,055.00 | 1,062.00 | 1,048.00 | 1,057.00 | 1,057.00 | 0.38% | 426,300 |
| Dec 17, 2025 | 1,031.00 | 1,055.00 | 1,030.00 | 1,053.00 | 1,053.00 | 3.34% | 550,400 |
| Dec 16, 2025 | 1,040.00 | 1,041.00 | 1,017.00 | 1,019.00 | 1,019.00 | -2.30% | 283,300 |
| Dec 15, 2025 | 1,024.00 | 1,045.00 | 1,024.00 | 1,043.00 | 1,043.00 | 1.66% | 380,600 |
| Dec 12, 2025 | 1,028.00 | 1,030.00 | 1,014.00 | 1,026.00 | 1,026.00 | 2.70% | 581,500 |
| Dec 11, 2025 | 1,007.00 | 1,010.00 | 997.00 | 999.00 | 999.00 | - | 172,500 |
| Dec 10, 2025 | 986.00 | 1,003.00 | 985.00 | 999.00 | 999.00 | 1.32% | 195,400 |
| Dec 9, 2025 | 1,002.00 | 1,002.00 | 982.00 | 986.00 | 986.00 | -1.60% | 218,500 |
| Dec 8, 2025 | 995.00 | 1,005.00 | 989.00 | 1,002.00 | 1,002.00 | 1.83% | 238,500 |
| Dec 5, 2025 | 980.00 | 997.00 | 976.00 | 984.00 | 984.00 | -0.61% | 256,200 |
| Dec 4, 2025 | 976.00 | 990.00 | 976.00 | 990.00 | 990.00 | 1.43% | 234,200 |
| Dec 3, 2025 | 986.00 | 992.00 | 975.00 | 976.00 | 976.00 | -1.41% | 251,800 |
| Dec 2, 2025 | 980.00 | 993.00 | 979.00 | 990.00 | 990.00 | 0.71% | 215,700 |
| Dec 1, 2025 | 989.00 | 994.00 | 977.00 | 983.00 | 983.00 | -0.61% | 206,800 |
| Nov 28, 2025 | 994.00 | 1,000.00 | 986.00 | 989.00 | 989.00 | -0.40% | 207,600 |
| Nov 27, 2025 | 992.00 | 995.00 | 986.00 | 993.00 | 993.00 | 0.30% | 139,100 |
| Nov 26, 2025 | 980.00 | 992.00 | 978.00 | 990.00 | 990.00 | 1.02% | 187,900 |
| Nov 25, 2025 | 980.00 | 981.00 | 967.00 | 980.00 | 980.00 | - | 236,300 |
| Nov 21, 2025 | 967.00 | 987.00 | 967.00 | 980.00 | 980.00 | 1.55% | 188,300 |
| Nov 20, 2025 | 963.00 | 972.00 | 959.00 | 965.00 | 965.00 | 0.84% | 172,200 |
| Nov 19, 2025 | 963.00 | 968.00 | 957.00 | 957.00 | 957.00 | -0.52% | 201,000 |
| Nov 18, 2025 | 975.00 | 978.00 | 962.00 | 962.00 | 962.00 | -2.24% | 271,900 |
| Nov 17, 2025 | 963.00 | 987.00 | 958.00 | 984.00 | 984.00 | 2.07% | 342,600 |
| Nov 14, 2025 | 963.00 | 975.00 | 959.00 | 964.00 | 964.00 | -0.41% | 238,700 |
| Nov 13, 2025 | 987.00 | 988.00 | 963.00 | 968.00 | 968.00 | -1.53% | 355,800 |
| Nov 12, 2025 | 971.00 | 987.00 | 967.00 | 983.00 | 983.00 | 1.76% | 298,200 |
| Nov 11, 2025 | 971.00 | 971.00 | 954.00 | 966.00 | 966.00 | 0.21% | 274,300 |
| Nov 10, 2025 | 963.00 | 969.00 | 956.00 | 964.00 | 964.00 | 0.52% | 516,300 |