TISI Inc. (TYO:3626)
Japan · Delayed Price · Currency is JPY 4,011.00
+6.00 (0.15%)
Sep 25, 2026, 3:24 PM JST
TISI Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,027.00 | 4,034.00 | 3,992.00 | 4,019.00 | - | 0.35% | 348,600 |
| Sep 24, 2026 | 4,036.00 | 4,075.00 | 3,971.00 | 4,005.00 | 4,005.00 | -1.91% | 954,500 |
| Sep 18, 2026 | 4,059.00 | 4,083.00 | 4,025.00 | 4,083.00 | 4,083.00 | 0.12% | 1,689,200 |
| Sep 17, 2026 | 4,043.00 | 4,090.00 | 4,016.00 | 4,078.00 | 4,078.00 | 1.70% | 683,600 |
| Sep 16, 2026 | 4,061.00 | 4,061.00 | 4,000.00 | 4,010.00 | 4,010.00 | 0.48% | 843,500 |
| Sep 15, 2026 | 4,157.00 | 4,160.00 | 3,976.00 | 3,991.00 | 3,991.00 | -2.35% | 730,700 |
| Sep 14, 2026 | 3,984.00 | 4,090.00 | 3,968.00 | 4,087.00 | 4,087.00 | 5.28% | 929,200 |
| Sep 11, 2026 | 3,852.00 | 3,911.00 | 3,823.00 | 3,882.00 | 3,882.00 | 0.80% | 949,600 |
| Sep 10, 2026 | 3,761.00 | 3,866.00 | 3,749.00 | 3,851.00 | 3,851.00 | 1.34% | 895,400 |
| Sep 9, 2026 | 3,800.00 | 3,849.00 | 3,767.00 | 3,800.00 | 3,800.00 | -1.58% | 888,200 |
| Sep 8, 2026 | 3,860.00 | 3,880.00 | 3,807.00 | 3,861.00 | 3,861.00 | -0.77% | 533,300 |
| Sep 7, 2026 | 3,961.00 | 3,975.00 | 3,883.00 | 3,891.00 | 3,891.00 | -3.26% | 993,100 |
| Sep 4, 2026 | 4,055.00 | 4,074.00 | 4,002.00 | 4,022.00 | 4,022.00 | 0.60% | 884,900 |
| Sep 3, 2026 | 3,917.00 | 4,014.00 | 3,910.00 | 3,998.00 | 3,998.00 | 2.07% | 1,058,800 |
| Sep 2, 2026 | 4,045.00 | 4,047.00 | 3,917.00 | 3,917.00 | 3,917.00 | -2.90% | 1,418,900 |
| Sep 1, 2026 | 4,000.00 | 4,050.00 | 3,973.00 | 4,034.00 | 4,034.00 | 1.77% | 992,900 |
| Aug 31, 2026 | 3,930.00 | 3,972.00 | 3,919.00 | 3,964.00 | 3,964.00 | 0.18% | 1,310,700 |
| Aug 28, 2026 | 3,941.00 | 4,025.00 | 3,915.00 | 3,957.00 | 3,957.00 | 2.22% | 781,700 |
| Aug 27, 2026 | 3,821.00 | 3,925.00 | 3,787.00 | 3,871.00 | 3,871.00 | 0.78% | 779,800 |
| Aug 26, 2026 | 3,895.00 | 3,909.00 | 3,828.00 | 3,841.00 | 3,841.00 | -0.67% | 538,800 |
| Aug 25, 2026 | 3,880.00 | 3,894.00 | 3,835.00 | 3,867.00 | 3,867.00 | 0.16% | 457,800 |
| Aug 24, 2026 | 3,826.00 | 3,901.00 | 3,815.00 | 3,861.00 | 3,861.00 | 1.07% | 492,200 |
| Aug 21, 2026 | 3,852.00 | 3,875.00 | 3,801.00 | 3,820.00 | 3,820.00 | -0.44% | 583,400 |
| Aug 20, 2026 | 3,800.00 | 3,868.00 | 3,800.00 | 3,837.00 | 3,837.00 | 2.57% | 693,200 |
| Aug 19, 2026 | 3,786.00 | 3,790.00 | 3,678.00 | 3,741.00 | 3,741.00 | 0.67% | 662,500 |
| Aug 18, 2026 | 3,700.00 | 3,742.00 | 3,680.00 | 3,716.00 | 3,716.00 | -0.77% | 583,600 |
| Aug 17, 2026 | 3,825.00 | 3,829.00 | 3,745.00 | 3,745.00 | 3,745.00 | -2.68% | 782,600 |
| Aug 14, 2026 | 3,800.00 | 3,869.00 | 3,768.00 | 3,848.00 | 3,848.00 | 2.23% | 830,500 |
| Aug 13, 2026 | 3,724.00 | 3,775.00 | 3,700.00 | 3,764.00 | 3,764.00 | -0.42% | 665,100 |
| Aug 12, 2026 | 3,791.00 | 3,849.00 | 3,757.00 | 3,780.00 | 3,780.00 | 0.40% | 761,500 |
| Aug 10, 2026 | 3,736.00 | 3,785.00 | 3,664.00 | 3,765.00 | 3,765.00 | 1.65% | 875,800 |
| Aug 7, 2026 | 3,675.00 | 3,750.00 | 3,642.00 | 3,704.00 | 3,704.00 | 0.82% | 681,800 |
| Aug 6, 2026 | 3,675.00 | 3,682.00 | 3,600.00 | 3,674.00 | 3,674.00 | 1.89% | 763,000 |
| Aug 5, 2026 | 3,695.00 | 3,695.00 | 3,570.00 | 3,606.00 | 3,606.00 | -1.37% | 1,171,100 |
| Aug 4, 2026 | 3,758.00 | 3,779.00 | 3,650.00 | 3,656.00 | 3,656.00 | -1.51% | 1,323,600 |
| Aug 3, 2026 | 3,773.00 | 3,801.00 | 3,634.00 | 3,712.00 | 3,712.00 | -1.80% | 1,239,600 |
| Jul 31, 2026 | 3,855.00 | 3,874.00 | 3,758.00 | 3,780.00 | 3,780.00 | -3.99% | 1,748,600 |
| Jul 30, 2026 | 4,031.00 | 4,051.00 | 3,873.00 | 3,937.00 | 3,937.00 | -0.05% | 1,795,100 |
| Jul 29, 2026 | 3,804.00 | 3,952.00 | 3,769.00 | 3,939.00 | 3,939.00 | 4.93% | 1,659,500 |
| Jul 28, 2026 | 3,708.00 | 3,754.00 | 3,657.00 | 3,754.00 | 3,754.00 | 2.43% | 1,048,700 |
| Jul 27, 2026 | 3,560.00 | 3,670.00 | 3,548.00 | 3,665.00 | 3,665.00 | 5.01% | 952,200 |
| Jul 24, 2026 | 3,411.00 | 3,503.00 | 3,393.00 | 3,490.00 | 3,490.00 | 1.81% | 580,400 |
| Jul 23, 2026 | 3,368.00 | 3,448.00 | 3,368.00 | 3,428.00 | 3,428.00 | -1.01% | 915,700 |
| Jul 22, 2026 | 3,465.00 | 3,485.00 | 3,433.00 | 3,463.00 | 3,463.00 | -1.37% | 1,197,000 |
| Jul 21, 2026 | 3,522.00 | 3,571.00 | 3,471.00 | 3,511.00 | 3,511.00 | -0.43% | 902,000 |
| Jul 17, 2026 | 3,513.00 | 3,548.00 | 3,487.00 | 3,526.00 | 3,526.00 | 1.58% | 876,800 |
| Jul 16, 2026 | 3,402.00 | 3,517.00 | 3,375.00 | 3,471.00 | 3,471.00 | 1.76% | 868,900 |
| Jul 15, 2026 | 3,357.00 | 3,434.00 | 3,351.00 | 3,411.00 | 3,411.00 | -1.93% | 1,253,500 |
| Jul 14, 2026 | 3,478.00 | 3,528.00 | 3,451.00 | 3,478.00 | 3,478.00 | 1.61% | 914,400 |
| Jul 13, 2026 | 3,429.00 | 3,459.00 | 3,391.00 | 3,423.00 | 3,423.00 | -0.15% | 821,300 |