TIS Inc. (TYO:3626)
Japan · Delayed Price · Currency is JPY 4,767.00
-33.00 (-0.69%)
Jan 22, 2026, 3:30 PM JST
TIS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4,800.00 | 4,834.00 | 4,762.00 | 4,767.00 | 4,767.00 | -0.69% | 595,100 |
| Jan 21, 2026 | 4,837.00 | 4,858.00 | 4,765.00 | 4,800.00 | 4,800.00 | -0.93% | 916,400 |
| Jan 20, 2026 | 4,814.00 | 4,893.00 | 4,813.00 | 4,845.00 | 4,845.00 | -0.80% | 642,000 |
| Jan 19, 2026 | 4,868.00 | 4,933.00 | 4,861.00 | 4,884.00 | 4,884.00 | -0.02% | 640,300 |
| Jan 16, 2026 | 4,920.00 | 4,967.00 | 4,880.00 | 4,885.00 | 4,885.00 | -2.30% | 736,800 |
| Jan 15, 2026 | 5,099.00 | 5,129.00 | 4,987.00 | 5,000.00 | 5,000.00 | -3.40% | 701,600 |
| Jan 14, 2026 | 5,150.00 | 5,234.00 | 5,135.00 | 5,176.00 | 5,176.00 | 0.27% | 715,200 |
| Jan 13, 2026 | 5,163.00 | 5,201.00 | 5,106.00 | 5,162.00 | 5,162.00 | 1.18% | 715,600 |
| Jan 9, 2026 | 5,191.00 | 5,215.00 | 5,072.00 | 5,102.00 | 5,102.00 | -2.09% | 736,300 |
| Jan 8, 2026 | 5,292.00 | 5,292.00 | 5,190.00 | 5,211.00 | 5,211.00 | 0.12% | 466,600 |
| Jan 7, 2026 | 5,214.00 | 5,244.00 | 5,165.00 | 5,205.00 | 5,205.00 | -0.71% | 432,500 |
| Jan 6, 2026 | 5,197.00 | 5,242.00 | 5,154.00 | 5,242.00 | 5,242.00 | 1.26% | 634,300 |
| Jan 5, 2026 | 5,254.00 | 5,285.00 | 5,117.00 | 5,177.00 | 5,177.00 | -1.52% | 625,300 |
| Dec 30, 2025 | 5,282.00 | 5,300.00 | 5,226.00 | 5,257.00 | 5,257.00 | -0.15% | 299,900 |
| Dec 29, 2025 | 5,296.00 | 5,296.00 | 5,211.00 | 5,265.00 | 5,265.00 | -0.45% | 293,100 |
| Dec 26, 2025 | 5,329.00 | 5,339.00 | 5,263.00 | 5,289.00 | 5,289.00 | 0.28% | 174,900 |
| Dec 25, 2025 | 5,300.00 | 5,300.00 | 5,233.00 | 5,274.00 | 5,274.00 | 0.09% | 148,700 |
| Dec 24, 2025 | 5,328.00 | 5,339.00 | 5,258.00 | 5,269.00 | 5,269.00 | -0.75% | 193,900 |
| Dec 23, 2025 | 5,300.00 | 5,328.00 | 5,241.00 | 5,309.00 | 5,309.00 | 1.30% | 311,700 |
| Dec 22, 2025 | 5,376.00 | 5,387.00 | 5,235.00 | 5,241.00 | 5,241.00 | -1.69% | 435,400 |
| Dec 19, 2025 | 5,306.00 | 5,355.00 | 5,292.00 | 5,331.00 | 5,331.00 | 0.53% | 892,200 |
| Dec 18, 2025 | 5,323.00 | 5,338.00 | 5,281.00 | 5,303.00 | 5,303.00 | -0.66% | 432,300 |
| Dec 17, 2025 | 5,323.00 | 5,360.00 | 5,265.00 | 5,338.00 | 5,338.00 | -0.02% | 674,200 |
| Dec 16, 2025 | 5,201.00 | 5,344.00 | 5,149.00 | 5,339.00 | 5,339.00 | 3.35% | 915,300 |
| Dec 15, 2025 | 5,173.00 | 5,194.00 | 5,131.00 | 5,166.00 | 5,166.00 | 0.51% | 303,200 |
| Dec 12, 2025 | 5,138.00 | 5,158.00 | 5,081.00 | 5,140.00 | 5,140.00 | 1.38% | 512,000 |
| Dec 11, 2025 | 5,150.00 | 5,157.00 | 5,052.00 | 5,070.00 | 5,070.00 | -2.33% | 420,300 |
| Dec 10, 2025 | 5,150.00 | 5,229.00 | 5,148.00 | 5,191.00 | 5,191.00 | 1.01% | 383,600 |
| Dec 9, 2025 | 5,200.00 | 5,200.00 | 5,109.00 | 5,139.00 | 5,139.00 | -0.17% | 436,000 |
| Dec 8, 2025 | 5,138.00 | 5,185.00 | 5,105.00 | 5,148.00 | 5,148.00 | 0.19% | 431,400 |
| Dec 5, 2025 | 5,101.00 | 5,158.00 | 5,075.00 | 5,138.00 | 5,138.00 | 0.73% | 575,800 |
| Dec 4, 2025 | 5,090.00 | 5,123.00 | 5,070.00 | 5,101.00 | 5,101.00 | 0.67% | 345,400 |
| Dec 3, 2025 | 5,101.00 | 5,121.00 | 5,060.00 | 5,067.00 | 5,067.00 | -0.78% | 392,200 |
| Dec 2, 2025 | 5,109.00 | 5,131.00 | 5,060.00 | 5,107.00 | 5,107.00 | -0.02% | 473,700 |
| Dec 1, 2025 | 5,179.00 | 5,179.00 | 5,100.00 | 5,108.00 | 5,108.00 | -1.03% | 410,100 |
| Nov 28, 2025 | 5,219.00 | 5,236.00 | 5,157.00 | 5,161.00 | 5,161.00 | -1.30% | 474,500 |
| Nov 27, 2025 | 5,200.00 | 5,234.00 | 5,188.00 | 5,229.00 | 5,229.00 | 0.29% | 323,500 |
| Nov 26, 2025 | 5,183.00 | 5,224.00 | 5,148.00 | 5,214.00 | 5,214.00 | 1.62% | 441,100 |
| Nov 25, 2025 | 5,250.00 | 5,253.00 | 5,129.00 | 5,131.00 | 5,131.00 | -1.82% | 610,300 |
| Nov 21, 2025 | 5,118.00 | 5,229.00 | 5,114.00 | 5,226.00 | 5,226.00 | 1.44% | 1,028,500 |
| Nov 20, 2025 | 5,100.00 | 5,159.00 | 5,100.00 | 5,152.00 | 5,152.00 | 1.10% | 416,800 |
| Nov 19, 2025 | 5,062.00 | 5,124.00 | 5,013.00 | 5,096.00 | 5,096.00 | 1.41% | 668,800 |
| Nov 18, 2025 | 5,170.00 | 5,182.00 | 4,998.00 | 5,025.00 | 5,025.00 | -3.44% | 523,100 |
| Nov 17, 2025 | 5,120.00 | 5,204.00 | 5,066.00 | 5,204.00 | 5,204.00 | 0.66% | 448,200 |
| Nov 14, 2025 | 5,110.00 | 5,170.00 | 5,087.00 | 5,170.00 | 5,170.00 | 0.98% | 542,600 |
| Nov 13, 2025 | 5,124.00 | 5,162.00 | 5,098.00 | 5,120.00 | 5,120.00 | 1.11% | 477,700 |
| Nov 12, 2025 | 5,020.00 | 5,088.00 | 5,005.00 | 5,064.00 | 5,064.00 | 0.86% | 735,700 |
| Nov 11, 2025 | 4,983.00 | 5,046.00 | 4,966.00 | 5,021.00 | 5,021.00 | 1.52% | 503,700 |
| Nov 10, 2025 | 4,830.00 | 4,957.00 | 4,810.00 | 4,946.00 | 4,946.00 | 3.04% | 682,900 |
| Nov 7, 2025 | 5,041.00 | 5,064.00 | 4,800.00 | 4,800.00 | 4,800.00 | -5.59% | 1,180,100 |