TIS Inc. (TYO:3626)
Japan · Delayed Price · Currency is JPY 5,081.00
+42.00 (0.83%)
Oct 23, 2025, 11:30 AM JST
TIS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5,080.00 | 5,088.00 | 5,036.00 | 5,075.00 | - | 0.71% | 113,600 |
| Oct 22, 2025 | 4,998.00 | 5,065.00 | 4,928.00 | 5,039.00 | 5,039.00 | 2.25% | 642,700 |
| Oct 21, 2025 | 4,891.00 | 4,959.00 | 4,867.00 | 4,928.00 | 4,928.00 | 0.76% | 534,000 |
| Oct 20, 2025 | 4,900.00 | 4,900.00 | 4,847.00 | 4,891.00 | 4,891.00 | 1.26% | 492,400 |
| Oct 17, 2025 | 4,880.00 | 4,888.00 | 4,780.00 | 4,830.00 | 4,830.00 | -0.92% | 589,300 |
| Oct 16, 2025 | 4,938.00 | 4,956.00 | 4,841.00 | 4,875.00 | 4,875.00 | -0.29% | 481,300 |
| Oct 15, 2025 | 4,853.00 | 4,903.00 | 4,829.00 | 4,889.00 | 4,889.00 | 0.97% | 533,300 |
| Oct 14, 2025 | 4,840.00 | 4,872.00 | 4,800.00 | 4,842.00 | 4,842.00 | -0.57% | 871,900 |
| Oct 10, 2025 | 4,930.00 | 5,040.00 | 4,864.00 | 4,870.00 | 4,870.00 | -0.92% | 831,800 |
| Oct 9, 2025 | 4,932.00 | 4,950.00 | 4,880.00 | 4,915.00 | 4,915.00 | 0.72% | 625,200 |
| Oct 8, 2025 | 4,833.00 | 4,907.00 | 4,824.00 | 4,880.00 | 4,880.00 | 0.43% | 519,500 |
| Oct 7, 2025 | 4,922.00 | 4,959.00 | 4,830.00 | 4,859.00 | 4,859.00 | -1.28% | 540,700 |
| Oct 6, 2025 | 4,855.00 | 4,976.00 | 4,836.00 | 4,922.00 | 4,922.00 | 2.86% | 607,100 |
| Oct 3, 2025 | 4,743.00 | 4,804.00 | 4,724.00 | 4,785.00 | 4,785.00 | 1.57% | 450,400 |
| Oct 2, 2025 | 4,807.00 | 4,827.00 | 4,711.00 | 4,711.00 | 4,711.00 | -2.71% | 559,500 |
| Oct 1, 2025 | 4,840.00 | 4,873.00 | 4,778.00 | 4,842.00 | 4,842.00 | -0.86% | 643,500 |
| Sep 30, 2025 | 4,848.00 | 4,925.00 | 4,834.00 | 4,884.00 | 4,884.00 | 1.01% | 502,900 |
| Sep 29, 2025 | 4,919.00 | 4,955.00 | 4,815.00 | 4,835.00 | 4,835.00 | -2.72% | 444,300 |
| Sep 26, 2025 | 4,968.00 | 5,053.00 | 4,962.00 | 4,970.00 | 4,932.00 | -0.38% | 525,000 |
| Sep 25, 2025 | 5,003.00 | 5,030.00 | 4,967.00 | 4,989.00 | 4,950.85 | -0.36% | 412,800 |
| Sep 24, 2025 | 4,991.00 | 5,027.00 | 4,967.00 | 5,007.00 | 4,968.72 | -0.10% | 390,300 |
| Sep 22, 2025 | 5,029.00 | 5,057.00 | 4,998.00 | 5,012.00 | 4,973.68 | -0.75% | 380,300 |
| Sep 19, 2025 | 5,120.00 | 5,136.00 | 5,027.00 | 5,050.00 | 5,011.39 | -1.37% | 879,300 |
| Sep 18, 2025 | 5,057.00 | 5,155.00 | 5,043.00 | 5,120.00 | 5,080.85 | 1.27% | 446,500 |
| Sep 17, 2025 | 5,111.00 | 5,166.00 | 5,052.00 | 5,056.00 | 5,017.34 | -2.47% | 587,400 |
| Sep 16, 2025 | 5,180.00 | 5,205.00 | 5,134.00 | 5,184.00 | 5,144.36 | - | 637,800 |
| Sep 12, 2025 | 5,150.00 | 5,184.00 | 5,110.00 | 5,184.00 | 5,144.36 | 0.66% | 536,500 |
| Sep 11, 2025 | 5,082.00 | 5,150.00 | 5,073.00 | 5,150.00 | 5,110.62 | 0.88% | 536,500 |
| Sep 10, 2025 | 5,070.00 | 5,127.00 | 5,036.00 | 5,105.00 | 5,065.97 | 1.17% | 564,600 |
| Sep 9, 2025 | 5,030.00 | 5,098.00 | 5,029.00 | 5,046.00 | 5,007.42 | 0.94% | 538,800 |
| Sep 8, 2025 | 4,979.00 | 4,999.00 | 4,947.00 | 4,999.00 | 4,960.78 | 0.77% | 540,200 |
| Sep 5, 2025 | 4,990.00 | 5,015.00 | 4,903.00 | 4,961.00 | 4,923.07 | -0.58% | 477,700 |
| Sep 4, 2025 | 4,931.00 | 5,035.00 | 4,925.00 | 4,990.00 | 4,951.85 | 1.20% | 725,600 |
| Sep 3, 2025 | 4,899.00 | 4,940.00 | 4,849.00 | 4,931.00 | 4,893.30 | 0.20% | 504,800 |
| Sep 2, 2025 | 4,958.00 | 4,985.00 | 4,900.00 | 4,921.00 | 4,883.35 | -0.08% | 429,700 |
| Sep 1, 2025 | 4,893.00 | 4,947.00 | 4,875.00 | 4,925.00 | 4,887.32 | - | 295,900 |
| Aug 29, 2025 | 4,927.00 | 4,958.00 | 4,903.00 | 4,925.00 | 4,887.32 | 0.33% | 505,100 |
| Aug 28, 2025 | 4,925.00 | 4,940.00 | 4,860.00 | 4,909.00 | 4,871.45 | 0.10% | 458,500 |
| Aug 27, 2025 | 4,958.00 | 4,987.00 | 4,900.00 | 4,904.00 | 4,866.48 | -0.08% | 634,200 |
| Aug 26, 2025 | 4,942.00 | 4,958.00 | 4,895.00 | 4,908.00 | 4,870.45 | -0.35% | 926,900 |
| Aug 25, 2025 | 5,080.00 | 5,090.00 | 4,925.00 | 4,925.00 | 4,887.32 | -2.67% | 485,500 |
| Aug 22, 2025 | 5,079.00 | 5,094.00 | 5,011.00 | 5,060.00 | 5,021.29 | 0.82% | 473,700 |
| Aug 21, 2025 | 4,976.00 | 5,038.00 | 4,938.00 | 5,019.00 | 4,980.60 | 0.86% | 391,000 |
| Aug 20, 2025 | 5,060.00 | 5,086.00 | 4,953.00 | 4,976.00 | 4,937.93 | -1.17% | 486,500 |
| Aug 19, 2025 | 5,008.00 | 5,049.00 | 4,990.00 | 5,035.00 | 4,996.48 | 0.54% | 479,400 |
| Aug 18, 2025 | 4,960.00 | 5,066.00 | 4,956.00 | 5,008.00 | 4,969.69 | 1.38% | 440,800 |
| Aug 15, 2025 | 5,049.00 | 5,049.00 | 4,930.00 | 4,940.00 | 4,902.21 | -1.32% | 453,700 |
| Aug 14, 2025 | 5,029.00 | 5,032.00 | 4,945.00 | 5,006.00 | 4,967.70 | -0.77% | 461,300 |
| Aug 13, 2025 | 4,981.00 | 5,069.00 | 4,960.00 | 5,045.00 | 5,006.41 | 0.50% | 591,300 |
| Aug 12, 2025 | 4,959.00 | 5,057.00 | 4,940.00 | 5,020.00 | 4,981.60 | 1.23% | 495,100 |