TSI Holdings Co.,Ltd. (TYO:3608)
Japan · Delayed Price · Currency is JPY 1,238.00
-40.00 (-3.13%)
May 7, 2026, 3:30 PM JST
TSI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,291.00 | 1,299.00 | 1,241.00 | 1,241.00 | 1,241.00 | -2.90% | 551,500 |
| 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 |
| 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 |