Skip to main content
logo
TIS Inc. (TYO:3626)
Japan flag Japan · Delayed Price · Currency is JPY
3,436.00
+55.00 (1.63%)
Mar 24, 2026, 3:30 PM JST

TIS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20263,378.003,440.003,374.003,436.003,436.001.63%1,961,000
Mar 23, 20263,359.003,397.003,323.003,381.003,381.000.45%2,238,000
Mar 19, 20263,369.003,424.003,363.003,366.003,366.00-1.38%2,055,400
Mar 18, 20263,385.003,413.003,357.003,413.003,413.000.06%1,651,800
Mar 17, 20263,375.003,414.003,363.003,411.003,411.00-0.03%1,186,100
Mar 16, 20263,390.003,441.003,373.003,412.003,412.000.38%1,579,400
Mar 13, 20263,325.003,404.003,313.003,399.003,399.001.25%2,192,100
Mar 12, 20263,329.003,378.003,307.003,357.003,357.000.09%2,496,200
Mar 11, 20263,348.003,386.003,306.003,354.003,354.00-0.50%2,955,400
Mar 10, 20263,288.003,447.003,286.003,371.003,371.003.31%5,854,900
Mar 9, 20263,109.003,264.003,106.003,263.003,263.002.84%3,511,400
Mar 6, 20263,175.003,205.003,149.003,173.003,173.000.89%2,940,000
Mar 5, 20263,145.003,155.003,094.003,145.003,145.001.75%3,209,600
Mar 4, 20263,086.003,115.003,036.003,091.003,091.001.01%2,281,200
Mar 3, 20263,091.003,098.003,044.003,060.003,060.00-1.03%1,573,200
Mar 2, 20263,168.003,179.003,084.003,092.003,092.00-4.09%2,107,200
Feb 27, 20263,244.003,279.003,191.003,224.003,224.001.58%3,739,800
Feb 26, 20263,049.003,190.003,023.003,174.003,174.007.63%2,712,600
Feb 25, 20262,964.003,010.002,923.002,949.002,949.000.85%2,018,000
Feb 24, 20262,995.003,022.002,892.502,924.002,924.00-5.95%3,699,000
Feb 20, 20263,171.003,185.003,101.003,109.003,109.00-2.02%1,941,700
Feb 19, 20263,201.003,217.003,157.003,173.003,173.00-0.16%1,283,500
Feb 18, 20263,164.003,188.003,140.003,178.003,178.00-0.66%1,735,300
Feb 17, 20263,220.003,229.003,155.003,199.003,199.00-1.23%1,786,100
Feb 16, 20263,216.003,241.003,169.003,239.003,239.002.05%2,030,700
Feb 13, 20263,392.003,403.003,166.003,174.003,174.00-7.46%2,690,400
Feb 12, 20263,532.003,547.003,429.003,430.003,430.00-3.84%2,656,200
Feb 10, 20263,500.003,600.003,480.003,567.003,567.002.44%1,993,300
Feb 9, 20263,524.003,549.003,417.003,482.003,482.000.81%1,710,000
Feb 6, 20263,576.003,598.003,452.003,454.003,454.00-4.77%2,335,800
Feb 5, 20263,653.003,736.003,565.003,627.003,627.00-2.58%3,446,800
Feb 4, 20263,863.003,863.003,723.003,723.003,723.00-15.83%3,506,500
Feb 3, 20264,300.004,437.004,300.004,423.004,423.001.26%1,671,100
Feb 2, 20264,519.004,519.004,368.004,368.004,368.00-2.89%1,584,700
Jan 30, 20264,524.004,549.004,465.004,498.004,498.00-0.04%1,115,600
Jan 29, 20264,574.004,597.004,487.004,500.004,500.00-2.56%1,027,100
Jan 28, 20264,636.004,680.004,604.004,618.004,618.00-1.74%711,600
Jan 27, 20264,730.004,773.004,642.004,700.004,700.00-0.04%677,100
Jan 26, 20264,756.004,813.004,681.004,702.004,702.00-1.90%578,100
Jan 23, 20264,837.004,870.004,793.004,793.004,793.000.55%651,900
Jan 22, 20264,800.004,834.004,762.004,767.004,767.00-0.69%595,100
Jan 21, 20264,837.004,858.004,765.004,800.004,800.00-0.93%916,400
Jan 20, 20264,814.004,893.004,813.004,845.004,845.00-0.80%642,000
Jan 19, 20264,868.004,933.004,861.004,884.004,884.00-0.02%640,300
Jan 16, 20264,920.004,967.004,880.004,885.004,885.00-2.30%736,800
Jan 15, 20265,099.005,129.004,987.005,000.005,000.00-3.40%701,600
Jan 14, 20265,150.005,234.005,135.005,176.005,176.000.27%715,200
Jan 13, 20265,163.005,201.005,106.005,162.005,162.001.18%715,600
Jan 9, 20265,191.005,215.005,072.005,102.005,102.00-2.09%736,300
Jan 8, 20265,292.005,292.005,190.005,211.005,211.000.12%466,600