Skip to main content
logo
TIS Inc. (TYO:3626)
Japan flag Japan · Delayed Price · Currency is JPY
3,490.00
-87.00 (-2.43%)
May 22, 2026, 3:30 PM JST

TIS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,421.003,490.003,387.003,490.003,490.00-2.43%2,632,700
May 21, 20263,505.003,580.003,470.003,577.003,577.003.02%1,554,800
May 20, 20263,579.003,605.003,442.003,472.003,472.00-3.58%1,317,600
May 19, 20263,567.003,615.003,527.003,601.003,601.002.83%1,429,400
May 18, 20263,488.003,516.003,431.003,502.003,502.001.42%1,010,300
May 15, 20263,520.003,535.003,382.003,453.003,453.003.69%1,722,800
May 14, 20263,349.003,364.003,292.003,330.003,330.00-2.20%1,648,000
May 13, 20263,429.003,452.003,353.003,405.003,405.00-0.29%2,074,000
May 12, 20263,475.003,486.003,387.003,415.003,415.00-2.09%1,719,500
May 11, 20263,600.003,686.003,488.003,488.003,488.00-2.16%2,738,700
May 8, 20263,470.003,586.003,419.003,565.003,565.004.03%2,676,600
May 7, 20263,399.003,477.003,350.003,427.003,427.000.82%2,551,400
May 1, 20263,415.003,431.003,365.003,399.003,399.00-0.53%1,154,800
Apr 30, 20263,510.003,536.003,407.003,417.003,417.00-4.23%2,041,000
Apr 28, 20263,567.003,587.003,537.003,568.003,568.001.08%960,400
Apr 27, 20263,630.003,639.003,525.003,530.003,530.00-2.03%1,296,800
Apr 24, 20263,535.003,639.003,514.003,603.003,603.000.08%1,149,900
Apr 23, 20263,655.003,655.003,558.003,600.003,600.00-2.52%1,464,600
Apr 22, 20263,690.003,716.003,662.003,693.003,693.002.02%1,665,300
Apr 21, 20263,660.003,691.003,614.003,620.003,620.00-1.28%1,356,600
Apr 20, 20263,699.003,723.003,640.003,667.003,667.00-0.49%1,912,700
Apr 17, 20263,571.003,685.003,569.003,685.003,685.003.25%1,871,800
Apr 16, 20263,615.003,633.003,567.003,569.003,569.000.54%2,099,200
Apr 15, 20263,414.003,550.003,414.003,550.003,550.004.08%2,034,400
Apr 14, 20263,437.003,445.003,385.003,411.003,411.001.31%2,675,700
Apr 13, 20263,335.003,411.003,331.003,367.003,367.00-0.36%1,370,500
Apr 10, 20263,435.003,455.003,363.003,379.003,379.00-3.01%2,064,200
Apr 9, 20263,525.003,546.003,454.003,484.003,484.00-1.91%1,792,300
Apr 8, 20263,589.003,593.003,525.003,552.003,552.000.74%1,684,900
Apr 7, 20263,525.003,573.003,503.003,526.003,526.000.40%1,508,700
Apr 6, 20263,512.003,541.003,505.003,512.003,512.000.40%1,109,800
Apr 3, 20263,498.003,533.003,478.003,498.003,498.000.92%1,330,500
Apr 2, 20263,454.003,466.003,422.003,466.003,466.00-0.12%1,408,200
Apr 1, 20263,410.003,470.003,401.003,470.003,470.003.24%1,282,400
Mar 31, 20263,365.003,399.003,302.003,361.003,361.002.00%1,473,100
Mar 30, 20263,266.003,310.003,250.003,295.003,295.00-1.47%2,269,100
Mar 27, 20263,374.003,397.003,347.003,386.003,344.001.47%947,600
Mar 26, 20263,329.003,353.003,307.003,337.003,295.61-0.48%1,077,000
Mar 25, 20263,309.003,384.003,284.003,353.003,311.41-2.42%1,758,900
Mar 24, 20263,378.003,440.003,374.003,436.003,393.381.63%1,961,000
Mar 23, 20263,359.003,397.003,323.003,381.003,339.060.45%2,238,000
Mar 19, 20263,369.003,424.003,363.003,366.003,324.25-1.38%2,055,400
Mar 18, 20263,385.003,413.003,357.003,413.003,370.670.06%1,651,800
Mar 17, 20263,375.003,414.003,363.003,411.003,368.69-0.03%1,186,100
Mar 16, 20263,390.003,441.003,373.003,412.003,369.680.38%1,579,400
Mar 13, 20263,325.003,404.003,313.003,399.003,356.841.25%2,192,100
Mar 12, 20263,329.003,378.003,307.003,357.003,315.360.09%2,496,200
Mar 11, 20263,348.003,386.003,306.003,354.003,312.40-0.50%2,955,400
Mar 10, 20263,288.003,447.003,286.003,371.003,329.193.31%5,854,900
Mar 9, 20263,109.003,264.003,106.003,263.003,222.532.84%3,511,400