TSI Holdings Co.,Ltd. (TYO:3608)
Japan · Delayed Price · Currency is JPY 1,125.00
-22.00 (-1.92%)
Oct 28, 2026, 1:25 PM JST
TSI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,151.00 | 1,151.00 | 1,116.00 | 1,125.00 | 1,125.00 | -1.92% | 473,200 |
| Oct 27, 2026 | 1,141.00 | 1,150.00 | 1,134.00 | 1,147.00 | 1,147.00 | 0.70% | 880,000 |
| Oct 26, 2026 | 1,162.00 | 1,169.00 | 1,139.00 | 1,139.00 | 1,139.00 | -2.57% | 781,000 |
| Oct 23, 2026 | 1,174.00 | 1,189.00 | 1,163.00 | 1,169.00 | 1,169.00 | 0.09% | 802,200 |
| Oct 22, 2026 | 1,200.00 | 1,209.00 | 1,163.00 | 1,168.00 | 1,168.00 | -2.75% | 1,186,300 |
| Oct 21, 2026 | 1,225.00 | 1,233.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.40% | 1,036,200 |
| Oct 20, 2026 | 1,246.00 | 1,254.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.90% | 911,800 |
| Oct 19, 2026 | 1,258.00 | 1,270.00 | 1,229.00 | 1,229.00 | 1,229.00 | -1.92% | 709,000 |
| Oct 16, 2026 | 1,271.00 | 1,286.00 | 1,253.00 | 1,253.00 | 1,253.00 | -1.49% | 1,117,900 |
| Oct 15, 2026 | 1,220.00 | 1,284.00 | 1,215.00 | 1,272.00 | 1,272.00 | 5.30% | 2,042,400 |
| Oct 14, 2026 | 1,220.00 | 1,222.00 | 1,202.00 | 1,208.00 | 1,208.00 | -0.58% | 357,900 |
| Oct 13, 2026 | 1,201.00 | 1,222.00 | 1,197.00 | 1,215.00 | 1,215.00 | 1.25% | 306,600 |
| Oct 9, 2026 | 1,194.00 | 1,216.00 | 1,192.00 | 1,200.00 | 1,200.00 | 0.33% | 354,500 |
| Oct 8, 2026 | 1,198.00 | 1,199.00 | 1,184.00 | 1,196.00 | 1,196.00 | -0.58% | 370,500 |
| Oct 7, 2026 | 1,200.00 | 1,213.00 | 1,198.00 | 1,203.00 | 1,203.00 | 0.08% | 198,500 |
| Oct 6, 2026 | 1,193.00 | 1,208.00 | 1,192.00 | 1,202.00 | 1,202.00 | 0.33% | 185,100 |
| Oct 5, 2026 | 1,196.00 | 1,204.00 | 1,184.00 | 1,198.00 | 1,198.00 | 0.34% | 276,200 |
| Oct 2, 2026 | 1,200.00 | 1,211.00 | 1,188.00 | 1,194.00 | 1,194.00 | -1.08% | 317,300 |
| Oct 1, 2026 | 1,202.00 | 1,207.00 | 1,195.00 | 1,207.00 | 1,207.00 | -0.08% | 240,100 |
| Sep 30, 2026 | 1,213.00 | 1,215.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.17% | 289,000 |
| Sep 29, 2026 | 1,226.00 | 1,226.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.82% | 244,700 |
| Sep 28, 2026 | 1,249.00 | 1,249.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.09% | 313,000 |
| Sep 25, 2026 | 1,237.00 | 1,258.00 | 1,237.00 | 1,246.00 | 1,246.00 | 0.73% | 208,000 |
| Sep 24, 2026 | 1,229.00 | 1,245.00 | 1,227.00 | 1,237.00 | 1,237.00 | 0.98% | 206,200 |
| Sep 18, 2026 | 1,251.00 | 1,251.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.08% | 457,300 |
| Sep 17, 2026 | 1,242.00 | 1,258.00 | 1,241.00 | 1,251.00 | 1,251.00 | 0.89% | 169,200 |
| Sep 16, 2026 | 1,239.00 | 1,249.00 | 1,239.00 | 1,240.00 | 1,240.00 | 0.08% | 118,300 |
| Sep 15, 2026 | 1,237.00 | 1,245.00 | 1,232.00 | 1,239.00 | 1,239.00 | 0.73% | 130,000 |
| Sep 14, 2026 | 1,211.00 | 1,234.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.57% | 184,200 |
| Sep 11, 2026 | 1,212.00 | 1,224.00 | 1,208.00 | 1,211.00 | 1,211.00 | -1.62% | 224,100 |
| Sep 10, 2026 | 1,225.00 | 1,231.00 | 1,214.00 | 1,231.00 | 1,231.00 | 0.33% | 148,200 |
| Sep 9, 2026 | 1,229.00 | 1,237.00 | 1,215.00 | 1,227.00 | 1,227.00 | -0.89% | 247,300 |
| Sep 8, 2026 | 1,243.00 | 1,257.00 | 1,235.00 | 1,238.00 | 1,238.00 | -0.24% | 218,700 |
| Sep 7, 2026 | 1,252.00 | 1,256.00 | 1,233.00 | 1,241.00 | 1,241.00 | -0.40% | 152,300 |
| Sep 4, 2026 | 1,239.00 | 1,247.00 | 1,229.00 | 1,246.00 | 1,246.00 | -0.24% | 178,600 |
| Sep 3, 2026 | 1,262.00 | 1,262.00 | 1,243.00 | 1,249.00 | 1,249.00 | -0.08% | 176,100 |
| Sep 2, 2026 | 1,286.00 | 1,293.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.96% | 276,300 |
| Sep 1, 2026 | 1,260.00 | 1,282.00 | 1,254.00 | 1,275.00 | 1,275.00 | 0.63% | 284,500 |
| Aug 31, 2026 | 1,264.00 | 1,273.00 | 1,255.00 | 1,267.00 | 1,267.00 | 0.32% | 326,300 |
| Aug 28, 2026 | 1,263.00 | 1,267.00 | 1,244.00 | 1,263.00 | 1,263.00 | -0.55% | 412,100 |
| Aug 27, 2026 | 1,267.00 | 1,287.00 | 1,262.00 | 1,270.00 | 1,270.00 | -0.55% | 438,000 |
| Aug 26, 2026 | 1,280.00 | 1,289.00 | 1,274.00 | 1,277.00 | 1,277.00 | -0.23% | 222,100 |
| Aug 25, 2026 | 1,269.00 | 1,283.00 | 1,268.00 | 1,280.00 | 1,280.00 | 0.87% | 214,900 |
| Aug 24, 2026 | 1,277.00 | 1,281.00 | 1,265.00 | 1,269.00 | 1,269.00 | -0.08% | 231,200 |
| Aug 21, 2026 | 1,248.00 | 1,272.00 | 1,247.00 | 1,270.00 | 1,270.00 | 1.11% | 221,500 |
| Aug 20, 2026 | 1,257.00 | 1,262.00 | 1,246.00 | 1,256.00 | 1,256.00 | 0.56% | 224,900 |
| Aug 19, 2026 | 1,263.00 | 1,263.00 | 1,242.00 | 1,249.00 | 1,249.00 | -0.48% | 246,100 |
| Aug 18, 2026 | 1,260.00 | 1,262.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.16% | 208,100 |
| Aug 17, 2026 | 1,280.00 | 1,282.00 | 1,254.00 | 1,257.00 | 1,257.00 | -0.79% | 293,400 |
| Aug 14, 2026 | 1,240.00 | 1,272.00 | 1,235.00 | 1,267.00 | 1,267.00 | 2.92% | 340,000 |