TSI Holdings Co.,Ltd. (TYO:3608)
Japan · Delayed Price · Currency is JPY 1,180.00
-2.00 (-0.17%)
May 28, 2026, 2:07 PM JST
TSI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,166.00 | 1,182.00 | 1,163.00 | 1,182.00 | 1,182.00 | 0.77% | 313,200 |
| May 26, 2026 | 1,165.00 | 1,177.00 | 1,157.00 | 1,173.00 | 1,173.00 | -0.34% | 386,900 |
| May 25, 2026 | 1,187.00 | 1,192.00 | 1,165.00 | 1,177.00 | 1,177.00 | -0.42% | 433,000 |
| May 22, 2026 | 1,184.00 | 1,187.00 | 1,163.00 | 1,182.00 | 1,182.00 | 0.60% | 277,000 |
| May 21, 2026 | 1,169.00 | 1,185.00 | 1,167.00 | 1,175.00 | 1,175.00 | 1.12% | 252,000 |
| May 20, 2026 | 1,183.00 | 1,183.00 | 1,146.00 | 1,162.00 | 1,162.00 | -1.86% | 373,800 |
| May 19, 2026 | 1,179.00 | 1,191.00 | 1,163.00 | 1,184.00 | 1,184.00 | 1.72% | 374,800 |
| May 18, 2026 | 1,192.00 | 1,197.00 | 1,152.00 | 1,164.00 | 1,164.00 | -2.10% | 493,700 |
| May 15, 2026 | 1,175.00 | 1,204.00 | 1,172.00 | 1,189.00 | 1,189.00 | 0.76% | 407,300 |
| May 14, 2026 | 1,179.00 | 1,183.00 | 1,164.00 | 1,180.00 | 1,180.00 | -0.34% | 389,600 |
| May 13, 2026 | 1,204.00 | 1,222.00 | 1,183.00 | 1,184.00 | 1,184.00 | -0.92% | 507,300 |
| May 12, 2026 | 1,210.00 | 1,221.00 | 1,182.00 | 1,195.00 | 1,195.00 | -1.89% | 538,800 |
| May 11, 2026 | 1,229.00 | 1,240.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.57% | 448,700 |
| May 8, 2026 | 1,231.00 | 1,247.00 | 1,207.00 | 1,225.00 | 1,225.00 | -1.05% | 698,900 |
| May 7, 2026 | 1,291.00 | 1,299.00 | 1,238.00 | 1,238.00 | 1,238.00 | -3.13% | 670,200 |
| May 1, 2026 | 1,300.00 | 1,308.00 | 1,268.00 | 1,278.00 | 1,278.00 | -2.81% | 505,200 |
| Apr 30, 2026 | 1,337.00 | 1,339.00 | 1,308.00 | 1,315.00 | 1,315.00 | -3.52% | 702,600 |
| Apr 28, 2026 | 1,365.00 | 1,372.00 | 1,351.00 | 1,363.00 | 1,363.00 | -0.73% | 614,800 |
| Apr 27, 2026 | 1,388.00 | 1,395.00 | 1,361.00 | 1,373.00 | 1,373.00 | -1.93% | 748,700 |
| Apr 24, 2026 | 1,406.00 | 1,415.00 | 1,368.00 | 1,400.00 | 1,400.00 | -0.43% | 465,200 |
| Apr 23, 2026 | 1,410.00 | 1,433.00 | 1,401.00 | 1,406.00 | 1,406.00 | -2.23% | 601,800 |
| Apr 22, 2026 | 1,491.00 | 1,507.00 | 1,428.00 | 1,438.00 | 1,438.00 | -4.45% | 793,200 |
| Apr 21, 2026 | 1,484.00 | 1,539.00 | 1,475.00 | 1,505.00 | 1,505.00 | 1.76% | 769,800 |
| Apr 20, 2026 | 1,451.00 | 1,485.00 | 1,440.00 | 1,479.00 | 1,479.00 | 3.14% | 574,200 |
| Apr 17, 2026 | 1,480.00 | 1,495.00 | 1,424.00 | 1,434.00 | 1,434.00 | -2.71% | 686,700 |
| Apr 16, 2026 | 1,441.00 | 1,504.00 | 1,437.00 | 1,474.00 | 1,474.00 | 2.29% | 975,300 |
| Apr 15, 2026 | 1,399.00 | 1,451.00 | 1,394.00 | 1,441.00 | 1,441.00 | 3.97% | 1,067,800 |
| Apr 14, 2026 | 1,358.00 | 1,400.00 | 1,310.00 | 1,386.00 | 1,386.00 | 1.91% | 1,520,600 |
| Apr 13, 2026 | 1,364.00 | 1,367.00 | 1,292.00 | 1,360.00 | 1,360.00 | 20.78% | 2,946,900 |
| Apr 10, 2026 | 1,124.00 | 1,142.00 | 1,110.00 | 1,126.00 | 1,126.00 | 1.17% | 406,900 |
| Apr 9, 2026 | 1,117.00 | 1,125.00 | 1,108.00 | 1,113.00 | 1,113.00 | -0.80% | 169,900 |
| Apr 8, 2026 | 1,110.00 | 1,122.00 | 1,108.00 | 1,122.00 | 1,122.00 | 2.28% | 259,100 |
| Apr 7, 2026 | 1,091.00 | 1,108.00 | 1,087.00 | 1,097.00 | 1,097.00 | 0.73% | 178,900 |
| Apr 6, 2026 | 1,076.00 | 1,096.00 | 1,075.00 | 1,089.00 | 1,089.00 | -0.82% | 400,000 |
| Apr 3, 2026 | 1,088.00 | 1,107.00 | 1,088.00 | 1,098.00 | 1,098.00 | 0.92% | 107,600 |
| Apr 2, 2026 | 1,078.00 | 1,106.00 | 1,078.00 | 1,088.00 | 1,088.00 | -0.37% | 229,000 |
| Apr 1, 2026 | 1,079.00 | 1,093.00 | 1,075.00 | 1,092.00 | 1,092.00 | 2.73% | 282,300 |
| Mar 31, 2026 | 1,061.00 | 1,078.00 | 1,055.00 | 1,063.00 | 1,063.00 | 0.28% | 254,200 |
| Mar 30, 2026 | 1,030.00 | 1,064.00 | 1,024.00 | 1,060.00 | 1,060.00 | -1.67% | 371,400 |
| 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 |