TSI Holdings Co.,Ltd. (TYO:3608)
Japan · Delayed Price · Currency is JPY 1,078.00
+8.00 (0.75%)
At close: Mar 27, 2026
TSI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,070.00 | 1,082.00 | 1,067.00 | 1,078.00 | 1,078.00 | 0.75% | 330,700 |
| Mar 26, 2026 | 1,072.00 | 1,077.00 | 1,058.00 | 1,070.00 | 1,070.00 | -0.83% | 169,800 |
| Mar 25, 2026 | 1,077.00 | 1,085.00 | 1,073.00 | 1,079.00 | 1,079.00 | 1.79% | 279,600 |
| Mar 24, 2026 | 1,053.00 | 1,066.00 | 1,048.00 | 1,060.00 | 1,060.00 | 3.62% | 297,600 |
| Mar 23, 2026 | 1,045.00 | 1,045.00 | 1,021.00 | 1,023.00 | 1,023.00 | -2.20% | 301,500 |
| Mar 19, 2026 | 1,070.00 | 1,074.00 | 1,046.00 | 1,046.00 | 1,046.00 | -3.33% | 292,200 |
| Mar 18, 2026 | 1,072.00 | 1,086.00 | 1,069.00 | 1,082.00 | 1,082.00 | 1.41% | 189,700 |
| Mar 17, 2026 | 1,066.00 | 1,074.00 | 1,060.00 | 1,067.00 | 1,067.00 | 0.57% | 121,600 |
| Mar 16, 2026 | 1,073.00 | 1,073.00 | 1,056.00 | 1,061.00 | 1,061.00 | -1.12% | 218,500 |
| Mar 13, 2026 | 1,066.00 | 1,081.00 | 1,066.00 | 1,073.00 | 1,073.00 | -0.19% | 240,200 |
| Mar 12, 2026 | 1,094.00 | 1,094.00 | 1,074.00 | 1,075.00 | 1,075.00 | -2.09% | 180,700 |
| Mar 11, 2026 | 1,101.00 | 1,114.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.18% | 161,300 |
| Mar 10, 2026 | 1,091.00 | 1,107.00 | 1,084.00 | 1,096.00 | 1,096.00 | 1.48% | 235,700 |
| Mar 9, 2026 | 1,064.00 | 1,086.00 | 1,053.00 | 1,080.00 | 1,080.00 | -1.73% | 413,900 |
| Mar 6, 2026 | 1,085.00 | 1,103.00 | 1,080.00 | 1,099.00 | 1,099.00 | 0.18% | 341,900 |
| Mar 5, 2026 | 1,090.00 | 1,113.00 | 1,083.00 | 1,097.00 | 1,097.00 | 3.49% | 388,900 |
| Mar 4, 2026 | 1,069.00 | 1,077.00 | 1,052.00 | 1,060.00 | 1,060.00 | -3.20% | 534,800 |
| Mar 3, 2026 | 1,127.00 | 1,127.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 453,900 |
| Mar 2, 2026 | 1,123.00 | 1,130.00 | 1,107.00 | 1,115.00 | 1,115.00 | -3.13% | 421,400 |
| Feb 27, 2026 | 1,122.00 | 1,151.00 | 1,118.00 | 1,151.00 | 1,151.00 | 2.68% | 651,100 |
| Feb 26, 2026 | 1,115.00 | 1,137.00 | 1,112.00 | 1,121.00 | 1,121.00 | -3.03% | 1,616,400 |
| Feb 25, 2026 | 1,142.00 | 1,164.00 | 1,134.00 | 1,156.00 | 1,116.00 | 0.96% | 1,433,700 |
| Feb 24, 2026 | 1,121.00 | 1,147.00 | 1,121.00 | 1,145.00 | 1,105.38 | 1.96% | 980,200 |
| Feb 20, 2026 | 1,131.00 | 1,132.00 | 1,114.00 | 1,123.00 | 1,084.14 | -0.71% | 488,500 |
| Feb 19, 2026 | 1,138.00 | 1,138.00 | 1,123.00 | 1,131.00 | 1,091.87 | -0.09% | 435,500 |
| Feb 18, 2026 | 1,136.00 | 1,137.00 | 1,122.00 | 1,132.00 | 1,092.83 | 0.62% | 285,300 |
| Feb 17, 2026 | 1,132.00 | 1,133.00 | 1,124.00 | 1,125.00 | 1,086.07 | -0.09% | 246,200 |
| Feb 16, 2026 | 1,123.00 | 1,135.00 | 1,119.00 | 1,126.00 | 1,087.04 | 0.27% | 425,300 |
| Feb 13, 2026 | 1,132.00 | 1,138.00 | 1,111.00 | 1,123.00 | 1,084.14 | -0.53% | 441,100 |
| Feb 12, 2026 | 1,123.00 | 1,135.00 | 1,121.00 | 1,129.00 | 1,089.93 | 0.98% | 532,200 |
| Feb 10, 2026 | 1,101.00 | 1,121.00 | 1,100.00 | 1,118.00 | 1,079.31 | 1.54% | 422,900 |
| Feb 9, 2026 | 1,113.00 | 1,115.00 | 1,096.00 | 1,101.00 | 1,062.90 | 0.27% | 387,800 |
| Feb 6, 2026 | 1,098.00 | 1,100.00 | 1,084.00 | 1,098.00 | 1,060.01 | 0.73% | 342,200 |
| Feb 5, 2026 | 1,085.00 | 1,097.00 | 1,079.00 | 1,090.00 | 1,052.28 | 1.40% | 346,800 |
| Feb 4, 2026 | 1,069.00 | 1,083.00 | 1,067.00 | 1,075.00 | 1,037.80 | 0.56% | 288,100 |
| Feb 3, 2026 | 1,082.00 | 1,082.00 | 1,068.00 | 1,069.00 | 1,032.01 | 0.66% | 280,100 |
| Feb 2, 2026 | 1,068.00 | 1,072.00 | 1,060.00 | 1,062.00 | 1,025.25 | 0.85% | 291,600 |
| Jan 30, 2026 | 1,045.00 | 1,058.00 | 1,041.00 | 1,053.00 | 1,016.56 | 1.35% | 257,900 |
| Jan 29, 2026 | 1,036.00 | 1,045.00 | 1,022.00 | 1,039.00 | 1,003.05 | -0.10% | 275,000 |
| Jan 28, 2026 | 1,044.00 | 1,048.00 | 1,034.00 | 1,040.00 | 1,004.01 | -1.14% | 268,000 |
| Jan 27, 2026 | 1,051.00 | 1,060.00 | 1,047.00 | 1,052.00 | 1,015.60 | -0.66% | 320,000 |
| Jan 26, 2026 | 1,069.00 | 1,073.00 | 1,054.00 | 1,059.00 | 1,022.36 | -2.22% | 547,200 |
| Jan 23, 2026 | 1,097.00 | 1,097.00 | 1,082.00 | 1,083.00 | 1,045.53 | -0.09% | 224,800 |
| Jan 22, 2026 | 1,075.00 | 1,092.00 | 1,072.00 | 1,084.00 | 1,046.49 | 1.59% | 292,500 |
| Jan 21, 2026 | 1,072.00 | 1,079.00 | 1,059.00 | 1,067.00 | 1,030.08 | -1.20% | 368,600 |
| Jan 20, 2026 | 1,102.00 | 1,102.00 | 1,080.00 | 1,080.00 | 1,042.63 | -2.09% | 454,600 |
| Jan 19, 2026 | 1,106.00 | 1,112.00 | 1,096.00 | 1,103.00 | 1,064.83 | 0.09% | 366,800 |
| Jan 16, 2026 | 1,111.00 | 1,119.00 | 1,098.00 | 1,102.00 | 1,063.87 | 0.18% | 457,000 |
| Jan 15, 2026 | 1,120.00 | 1,124.00 | 1,066.00 | 1,100.00 | 1,061.94 | 1.66% | 448,900 |
| Jan 14, 2026 | 1,095.00 | 1,100.00 | 1,081.00 | 1,082.00 | 1,044.56 | - | 326,400 |