TSI Holdings Co.,Ltd. (TYO:3608)
Japan · Delayed Price · Currency is JPY 1,123.00
-6.00 (-0.53%)
Feb 13, 2026, 3:30 PM JST
TSI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,132.00 | 1,138.00 | 1,111.00 | 1,123.00 | 1,123.00 | -0.53% | 441,100 |
| Feb 12, 2026 | 1,123.00 | 1,135.00 | 1,121.00 | 1,129.00 | 1,129.00 | 0.98% | 532,200 |
| Feb 10, 2026 | 1,101.00 | 1,121.00 | 1,100.00 | 1,118.00 | 1,118.00 | 1.54% | 422,900 |
| Feb 9, 2026 | 1,113.00 | 1,115.00 | 1,096.00 | 1,101.00 | 1,101.00 | 0.27% | 387,800 |
| Feb 6, 2026 | 1,098.00 | 1,100.00 | 1,084.00 | 1,098.00 | 1,098.00 | 0.73% | 342,200 |
| Feb 5, 2026 | 1,085.00 | 1,097.00 | 1,079.00 | 1,090.00 | 1,090.00 | 1.40% | 346,800 |
| Feb 4, 2026 | 1,069.00 | 1,083.00 | 1,067.00 | 1,075.00 | 1,075.00 | 0.56% | 288,100 |
| Feb 3, 2026 | 1,082.00 | 1,082.00 | 1,068.00 | 1,069.00 | 1,069.00 | 0.66% | 280,100 |
| Feb 2, 2026 | 1,068.00 | 1,072.00 | 1,060.00 | 1,062.00 | 1,062.00 | 0.85% | 291,600 |
| Jan 30, 2026 | 1,045.00 | 1,058.00 | 1,041.00 | 1,053.00 | 1,053.00 | 1.35% | 257,900 |
| Jan 29, 2026 | 1,036.00 | 1,045.00 | 1,022.00 | 1,039.00 | 1,039.00 | -0.10% | 275,000 |
| Jan 28, 2026 | 1,044.00 | 1,048.00 | 1,034.00 | 1,040.00 | 1,040.00 | -1.14% | 268,000 |
| Jan 27, 2026 | 1,051.00 | 1,060.00 | 1,047.00 | 1,052.00 | 1,052.00 | -0.66% | 320,000 |
| Jan 26, 2026 | 1,069.00 | 1,073.00 | 1,054.00 | 1,059.00 | 1,059.00 | -2.22% | 547,200 |
| 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 |