Skip to main content
logo
TISI Inc. (TYO:3626)
Japan flag Japan · Delayed Price · Currency is JPY
4,022.00
+24.00 (0.60%)
Sep 4, 2026, 3:30 PM JST

TISI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20264,055.004,074.004,002.004,022.004,022.000.60%884,900
Sep 3, 20263,917.004,014.003,910.003,998.003,998.002.07%1,058,800
Sep 2, 20264,045.004,047.003,917.003,917.003,917.00-2.90%1,418,900
Sep 1, 20264,000.004,050.003,973.004,034.004,034.001.77%992,900
Aug 31, 20263,930.003,972.003,919.003,964.003,964.000.18%1,310,700
Aug 28, 20263,941.004,025.003,915.003,957.003,957.002.22%781,700
Aug 27, 20263,821.003,925.003,787.003,871.003,871.000.78%779,800
Aug 26, 20263,895.003,909.003,828.003,841.003,841.00-0.67%538,800
Aug 25, 20263,880.003,894.003,835.003,867.003,867.000.16%457,800
Aug 24, 20263,826.003,901.003,815.003,861.003,861.001.07%492,200
Aug 21, 20263,852.003,875.003,801.003,820.003,820.00-0.44%583,400
Aug 20, 20263,800.003,868.003,800.003,837.003,837.002.57%693,200
Aug 19, 20263,786.003,790.003,678.003,741.003,741.000.67%662,500
Aug 18, 20263,700.003,742.003,680.003,716.003,716.00-0.77%583,600
Aug 17, 20263,825.003,829.003,745.003,745.003,745.00-2.68%782,600
Aug 14, 20263,800.003,869.003,768.003,848.003,848.002.23%830,500
Aug 13, 20263,724.003,775.003,700.003,764.003,764.00-0.42%665,100
Aug 12, 20263,791.003,849.003,757.003,780.003,780.000.40%761,500
Aug 10, 20263,736.003,785.003,664.003,765.003,765.001.65%875,800
Aug 7, 20263,675.003,750.003,642.003,704.003,704.000.82%681,800
Aug 6, 20263,675.003,682.003,600.003,674.003,674.001.89%763,000
Aug 5, 20263,695.003,695.003,570.003,606.003,606.00-1.37%1,171,100
Aug 4, 20263,758.003,779.003,650.003,656.003,656.00-1.51%1,323,600
Aug 3, 20263,773.003,801.003,634.003,712.003,712.00-1.80%1,239,600
Jul 31, 20263,855.003,874.003,758.003,780.003,780.00-3.99%1,748,600
Jul 30, 20264,031.004,051.003,873.003,937.003,937.00-0.05%1,795,100
Jul 29, 20263,804.003,952.003,769.003,939.003,939.004.93%1,659,500
Jul 28, 20263,708.003,754.003,657.003,754.003,754.002.43%1,048,700
Jul 27, 20263,560.003,670.003,548.003,665.003,665.005.01%952,200
Jul 24, 20263,411.003,503.003,393.003,490.003,490.001.81%580,400
Jul 23, 20263,368.003,448.003,368.003,428.003,428.00-1.01%915,700
Jul 22, 20263,465.003,485.003,433.003,463.003,463.00-1.37%1,197,000
Jul 21, 20263,522.003,571.003,471.003,511.003,511.00-0.43%902,000
Jul 17, 20263,513.003,548.003,487.003,526.003,526.001.58%876,800
Jul 16, 20263,402.003,517.003,375.003,471.003,471.001.76%868,900
Jul 15, 20263,357.003,434.003,351.003,411.003,411.00-1.93%1,253,500
Jul 14, 20263,478.003,528.003,451.003,478.003,478.001.61%914,400
Jul 13, 20263,429.003,459.003,391.003,423.003,423.00-0.15%821,300
Jul 10, 20263,426.003,470.003,392.003,428.003,428.00-1.15%751,400
Jul 9, 20263,494.003,516.003,443.003,468.003,468.00-0.69%971,600
Jul 8, 20263,460.003,506.003,438.003,492.003,492.001.54%1,465,100
Jul 7, 20263,394.003,459.003,370.003,439.003,439.002.23%1,032,100
Jul 6, 20263,273.003,367.003,263.003,364.003,364.002.78%841,100
Jul 3, 20263,410.003,429.003,257.003,273.003,273.00-0.46%808,500
Jul 2, 20263,308.003,348.003,271.003,288.003,288.003.79%897,500
Jul 1, 20263,145.003,177.003,128.003,168.003,168.000.03%741,300
Jun 30, 20263,171.003,200.003,140.003,167.003,167.00-1.15%853,100
Jun 29, 20263,133.003,237.003,117.003,204.003,204.003.86%1,340,800
Jun 26, 20263,037.003,085.003,025.003,085.003,085.001.85%700,500
Jun 25, 20263,108.003,108.003,025.003,029.003,029.00-2.01%908,800