TIS Inc. (TYO:3626)
Japan · Delayed Price · Currency is JPY 3,503.00
-64.00 (-1.79%)
Feb 12, 2026, 12:35 PM JST
TIS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3,500.00 | 3,600.00 | 3,480.00 | 3,567.00 | 3,567.00 | 2.44% | 1,993,300 |
| Feb 9, 2026 | 3,524.00 | 3,549.00 | 3,417.00 | 3,482.00 | 3,482.00 | 0.81% | 1,710,000 |
| Feb 6, 2026 | 3,576.00 | 3,598.00 | 3,452.00 | 3,454.00 | 3,454.00 | -4.77% | 2,335,800 |
| Feb 5, 2026 | 3,653.00 | 3,736.00 | 3,565.00 | 3,627.00 | 3,627.00 | -2.58% | 3,446,800 |
| Feb 4, 2026 | 3,863.00 | 3,863.00 | 3,723.00 | 3,723.00 | 3,723.00 | -15.83% | 3,506,500 |
| Feb 3, 2026 | 4,300.00 | 4,437.00 | 4,300.00 | 4,423.00 | 4,423.00 | 1.26% | 1,671,100 |
| Feb 2, 2026 | 4,519.00 | 4,519.00 | 4,368.00 | 4,368.00 | 4,368.00 | -2.89% | 1,584,700 |
| Jan 30, 2026 | 4,524.00 | 4,549.00 | 4,465.00 | 4,498.00 | 4,498.00 | -0.04% | 1,115,600 |
| Jan 29, 2026 | 4,574.00 | 4,597.00 | 4,487.00 | 4,500.00 | 4,500.00 | -2.56% | 1,027,100 |
| Jan 28, 2026 | 4,636.00 | 4,680.00 | 4,604.00 | 4,618.00 | 4,618.00 | -1.74% | 711,600 |
| Jan 27, 2026 | 4,730.00 | 4,773.00 | 4,642.00 | 4,700.00 | 4,700.00 | -0.04% | 677,100 |
| Jan 26, 2026 | 4,756.00 | 4,813.00 | 4,681.00 | 4,702.00 | 4,702.00 | -1.90% | 578,100 |
| Jan 23, 2026 | 4,837.00 | 4,870.00 | 4,793.00 | 4,793.00 | 4,793.00 | 0.55% | 651,900 |
| 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 |