TIS Inc. (TYO:3626)
Japan · Delayed Price · Currency is JPY 3,081.00
+21.00 (0.69%)
Mar 4, 2026, 2:45 PM JST
TIS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3,086.00 | 3,110.00 | 3,036.00 | 3,069.00 | - | 0.29% | 1,260,800 |
| Mar 3, 2026 | 3,091.00 | 3,098.00 | 3,044.00 | 3,060.00 | 3,060.00 | -1.03% | 1,573,200 |
| Mar 2, 2026 | 3,168.00 | 3,179.00 | 3,084.00 | 3,092.00 | 3,092.00 | -4.09% | 2,107,200 |
| Feb 27, 2026 | 3,244.00 | 3,279.00 | 3,191.00 | 3,224.00 | 3,224.00 | 1.58% | 3,739,800 |
| Feb 26, 2026 | 3,049.00 | 3,190.00 | 3,023.00 | 3,174.00 | 3,174.00 | 7.63% | 2,712,600 |
| Feb 25, 2026 | 2,964.00 | 3,010.00 | 2,923.00 | 2,949.00 | 2,949.00 | 0.85% | 2,018,000 |
| Feb 24, 2026 | 2,995.00 | 3,022.00 | 2,892.50 | 2,924.00 | 2,924.00 | -5.95% | 3,699,000 |
| Feb 20, 2026 | 3,171.00 | 3,185.00 | 3,101.00 | 3,109.00 | 3,109.00 | -2.02% | 1,941,700 |
| Feb 19, 2026 | 3,201.00 | 3,217.00 | 3,157.00 | 3,173.00 | 3,173.00 | -0.16% | 1,283,500 |
| Feb 18, 2026 | 3,164.00 | 3,188.00 | 3,140.00 | 3,178.00 | 3,178.00 | -0.66% | 1,735,300 |
| Feb 17, 2026 | 3,220.00 | 3,229.00 | 3,155.00 | 3,199.00 | 3,199.00 | -1.23% | 1,786,100 |
| Feb 16, 2026 | 3,216.00 | 3,241.00 | 3,169.00 | 3,239.00 | 3,239.00 | 2.05% | 2,030,700 |
| Feb 13, 2026 | 3,392.00 | 3,403.00 | 3,166.00 | 3,174.00 | 3,174.00 | -7.46% | 2,690,400 |
| Feb 12, 2026 | 3,532.00 | 3,547.00 | 3,429.00 | 3,430.00 | 3,430.00 | -3.84% | 2,656,200 |
| 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 |