Skip to main content
logo
TIS Inc. (TYO:3626)
Japan flag Japan · Delayed Price · Currency is JPY
3,367.00
-12.00 (-0.36%)
Apr 13, 2026, 3:30 PM JST

TIS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20263,435.003,455.003,363.003,379.003,379.00-3.01%2,064,200
Apr 9, 20263,525.003,546.003,454.003,484.003,484.00-1.91%1,792,300
Apr 8, 20263,589.003,593.003,525.003,552.003,552.000.74%1,684,900
Apr 7, 20263,525.003,573.003,503.003,526.003,526.000.40%1,508,700
Apr 6, 20263,512.003,541.003,505.003,512.003,512.000.40%1,109,800
Apr 3, 20263,498.003,533.003,478.003,498.003,498.000.92%1,330,500
Apr 2, 20263,454.003,466.003,422.003,466.003,466.00-0.12%1,408,200
Apr 1, 20263,410.003,470.003,401.003,470.003,470.003.24%1,282,400
Mar 31, 20263,365.003,399.003,302.003,361.003,361.002.00%1,473,100
Mar 30, 20263,266.003,310.003,250.003,295.003,295.00-2.69%2,269,100
Mar 27, 20263,374.003,397.003,347.003,386.003,348.001.47%947,600
Mar 26, 20263,329.003,353.003,307.003,337.003,299.55-0.48%1,077,000
Mar 25, 20263,309.003,384.003,284.003,353.003,315.37-2.42%1,758,900
Mar 24, 20263,378.003,440.003,374.003,436.003,397.441.63%1,961,000
Mar 23, 20263,359.003,397.003,323.003,381.003,343.060.45%2,238,000
Mar 19, 20263,369.003,424.003,363.003,366.003,328.22-1.38%2,055,400
Mar 18, 20263,385.003,413.003,357.003,413.003,374.700.06%1,651,800
Mar 17, 20263,375.003,414.003,363.003,411.003,372.72-0.03%1,186,100
Mar 16, 20263,390.003,441.003,373.003,412.003,373.710.38%1,579,400
Mar 13, 20263,325.003,404.003,313.003,399.003,360.851.25%2,192,100
Mar 12, 20263,329.003,378.003,307.003,357.003,319.330.09%2,496,200
Mar 11, 20263,348.003,386.003,306.003,354.003,316.36-0.50%2,955,400
Mar 10, 20263,288.003,447.003,286.003,371.003,333.173.31%5,854,900
Mar 9, 20263,109.003,264.003,106.003,263.003,226.382.84%3,511,400
Mar 6, 20263,175.003,205.003,149.003,173.003,137.390.89%2,940,000
Mar 5, 20263,145.003,155.003,094.003,145.003,109.701.75%3,209,600
Mar 4, 20263,086.003,115.003,036.003,091.003,056.311.01%2,281,200
Mar 3, 20263,091.003,098.003,044.003,060.003,025.66-1.03%1,573,200
Mar 2, 20263,168.003,179.003,084.003,092.003,057.30-4.09%2,107,200
Feb 27, 20263,244.003,279.003,191.003,224.003,187.821.58%3,739,800
Feb 26, 20263,049.003,190.003,023.003,174.003,138.387.63%2,712,600
Feb 25, 20262,964.003,010.002,923.002,949.002,915.900.85%2,018,000
Feb 24, 20262,995.003,022.002,892.502,924.002,891.18-5.95%3,699,000
Feb 20, 20263,171.003,185.003,101.003,109.003,074.11-2.02%1,941,700
Feb 19, 20263,201.003,217.003,157.003,173.003,137.39-0.16%1,283,500
Feb 18, 20263,164.003,188.003,140.003,178.003,142.33-0.66%1,735,300
Feb 17, 20263,220.003,229.003,155.003,199.003,163.10-1.23%1,786,100
Feb 16, 20263,216.003,241.003,169.003,239.003,202.652.05%2,030,700
Feb 13, 20263,392.003,403.003,166.003,174.003,138.38-7.46%2,690,400
Feb 12, 20263,532.003,547.003,429.003,430.003,391.51-3.84%2,656,200
Feb 10, 20263,500.003,600.003,480.003,567.003,526.972.44%1,993,300
Feb 9, 20263,524.003,549.003,417.003,482.003,442.920.81%1,710,000
Feb 6, 20263,576.003,598.003,452.003,454.003,415.24-4.77%2,335,800
Feb 5, 20263,653.003,736.003,565.003,627.003,586.30-2.58%3,446,800
Feb 4, 20263,863.003,863.003,723.003,723.003,681.22-15.83%3,506,500
Feb 3, 20264,300.004,437.004,300.004,423.004,373.361.26%1,671,100
Feb 2, 20264,519.004,519.004,368.004,368.004,318.98-2.89%1,584,700
Jan 30, 20264,524.004,549.004,465.004,498.004,447.52-0.04%1,115,600
Jan 29, 20264,574.004,597.004,487.004,500.004,449.50-2.56%1,027,100
Jan 28, 20264,636.004,680.004,604.004,618.004,566.17-1.74%711,600