TSI Holdings Co.,Ltd. (TYO:3608)
Japan · Delayed Price · Currency is JPY 1,230.00
-35.00 (-2.77%)
Jul 31, 2026, 3:30 PM JST
TSI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,254.00 | 1,258.00 | 1,229.00 | 1,230.00 | 1,230.00 | -2.77% | 290,400 |
| Jul 30, 2026 | 1,268.00 | 1,269.00 | 1,249.00 | 1,265.00 | 1,265.00 | -1.02% | 275,200 |
| Jul 29, 2026 | 1,273.00 | 1,288.00 | 1,264.00 | 1,278.00 | 1,278.00 | 1.19% | 241,100 |
| Jul 28, 2026 | 1,272.00 | 1,274.00 | 1,252.00 | 1,263.00 | 1,263.00 | -0.47% | 225,200 |
| Jul 27, 2026 | 1,244.00 | 1,269.00 | 1,244.00 | 1,269.00 | 1,269.00 | 3.09% | 220,200 |
| Jul 24, 2026 | 1,225.00 | 1,233.00 | 1,209.00 | 1,231.00 | 1,231.00 | 0.24% | 163,100 |
| Jul 23, 2026 | 1,237.00 | 1,241.00 | 1,224.00 | 1,228.00 | 1,228.00 | -0.49% | 161,900 |
| Jul 22, 2026 | 1,241.00 | 1,253.00 | 1,233.00 | 1,234.00 | 1,234.00 | 0.24% | 227,700 |
| Jul 21, 2026 | 1,220.00 | 1,241.00 | 1,220.00 | 1,231.00 | 1,231.00 | 1.40% | 259,500 |
| Jul 17, 2026 | 1,227.00 | 1,231.00 | 1,206.00 | 1,214.00 | 1,214.00 | -1.06% | 301,100 |
| Jul 16, 2026 | 1,230.00 | 1,248.00 | 1,222.00 | 1,227.00 | 1,227.00 | -0.41% | 289,100 |
| Jul 15, 2026 | 1,248.00 | 1,265.00 | 1,219.00 | 1,232.00 | 1,232.00 | 1.73% | 721,600 |
| Jul 14, 2026 | 1,210.00 | 1,216.00 | 1,203.00 | 1,211.00 | 1,211.00 | 0.83% | 254,700 |
| Jul 13, 2026 | 1,220.00 | 1,221.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.25% | 157,900 |
| Jul 10, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.41% | 164,900 |
| Jul 9, 2026 | 1,219.00 | 1,219.00 | 1,203.00 | 1,209.00 | 1,209.00 | -1.47% | 146,900 |
| Jul 8, 2026 | 1,240.00 | 1,243.00 | 1,220.00 | 1,227.00 | 1,227.00 | -0.49% | 216,300 |
| Jul 7, 2026 | 1,232.00 | 1,247.00 | 1,228.00 | 1,233.00 | 1,233.00 | 0.16% | 366,400 |
| Jul 6, 2026 | 1,181.00 | 1,241.00 | 1,180.00 | 1,231.00 | 1,231.00 | 4.50% | 405,000 |
| Jul 3, 2026 | 1,173.00 | 1,185.00 | 1,170.00 | 1,178.00 | 1,178.00 | 1.55% | 229,100 |
| Jul 2, 2026 | 1,164.00 | 1,170.00 | 1,157.00 | 1,160.00 | 1,160.00 | 0.87% | 142,900 |
| Jul 1, 2026 | 1,148.00 | 1,155.00 | 1,144.00 | 1,150.00 | 1,150.00 | -0.43% | 206,400 |
| Jun 30, 2026 | 1,172.00 | 1,172.00 | 1,152.00 | 1,155.00 | 1,155.00 | -1.62% | 268,100 |
| Jun 29, 2026 | 1,163.00 | 1,175.00 | 1,156.00 | 1,174.00 | 1,174.00 | 1.65% | 282,300 |
| Jun 26, 2026 | 1,140.00 | 1,159.00 | 1,137.00 | 1,155.00 | 1,155.00 | 0.52% | 208,800 |
| Jun 25, 2026 | 1,147.00 | 1,154.00 | 1,137.00 | 1,149.00 | 1,149.00 | 1.59% | 177,300 |
| Jun 24, 2026 | 1,150.00 | 1,150.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.05% | 242,200 |
| Jun 23, 2026 | 1,150.00 | 1,152.00 | 1,134.00 | 1,143.00 | 1,143.00 | -0.61% | 184,400 |
| Jun 22, 2026 | 1,163.00 | 1,177.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.29% | 240,700 |
| Jun 19, 2026 | 1,178.00 | 1,182.00 | 1,160.00 | 1,177.00 | 1,177.00 | 0.09% | 274,700 |
| Jun 18, 2026 | 1,141.00 | 1,186.00 | 1,141.00 | 1,176.00 | 1,176.00 | 3.07% | 414,600 |
| Jun 17, 2026 | 1,152.00 | 1,160.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.26% | 244,200 |
| Jun 16, 2026 | 1,159.00 | 1,159.00 | 1,137.00 | 1,144.00 | 1,144.00 | -1.80% | 230,100 |
| Jun 15, 2026 | 1,180.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.52% | 223,400 |
| Jun 12, 2026 | 1,158.00 | 1,172.00 | 1,150.00 | 1,159.00 | 1,159.00 | 0.09% | 319,400 |
| Jun 11, 2026 | 1,170.00 | 1,175.00 | 1,147.00 | 1,158.00 | 1,158.00 | -1.86% | 260,300 |
| Jun 10, 2026 | 1,170.00 | 1,197.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1.64% | 253,600 |
| Jun 9, 2026 | 1,160.00 | 1,175.00 | 1,156.00 | 1,161.00 | 1,161.00 | 1.13% | 281,900 |
| Jun 8, 2026 | 1,130.00 | 1,153.00 | 1,130.00 | 1,148.00 | 1,148.00 | 0.79% | 464,700 |
| Jun 5, 2026 | 1,125.00 | 1,147.00 | 1,121.00 | 1,139.00 | 1,139.00 | 2.80% | 219,200 |
| Jun 4, 2026 | 1,121.00 | 1,126.00 | 1,101.00 | 1,108.00 | 1,108.00 | -2.81% | 301,400 |
| Jun 3, 2026 | 1,115.00 | 1,141.00 | 1,111.00 | 1,140.00 | 1,140.00 | 1.97% | 267,000 |
| Jun 2, 2026 | 1,160.00 | 1,161.00 | 1,117.00 | 1,118.00 | 1,118.00 | -3.70% | 454,600 |
| Jun 1, 2026 | 1,170.00 | 1,172.00 | 1,136.00 | 1,161.00 | 1,161.00 | -1.36% | 644,900 |
| May 29, 2026 | 1,182.00 | 1,191.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.42% | 220,900 |
| May 28, 2026 | 1,182.00 | 1,195.00 | 1,177.00 | 1,182.00 | 1,182.00 | - | 271,400 |
| 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 |