Skip to main content
logo
TIS Inc. (TYO:3626)
Japan flag Japan · Delayed Price · Currency is JPY
3,399.00
-18.00 (-0.53%)
May 1, 2026, 3:30 PM JST

TIS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,266.003,310.003,250.003,295.003,295.00-2.69%2,269,100
Mar 27, 20263,374.003,397.003,347.003,386.003,348.001.47%947,600
Mar 26, 20263,329.003,353.003,307.003,337.003,299.55-0.48%1,077,000
Mar 25, 20263,309.003,384.003,284.003,353.003,315.37-2.42%1,758,900
Mar 24, 20263,378.003,440.003,374.003,436.003,397.441.63%1,961,000
Mar 23, 20263,359.003,397.003,323.003,381.003,343.060.45%2,238,000
Mar 19, 20263,369.003,424.003,363.003,366.003,328.22-1.38%2,055,400
Mar 18, 20263,385.003,413.003,357.003,413.003,374.700.06%1,651,800
Mar 17, 20263,375.003,414.003,363.003,411.003,372.72-0.03%1,186,100
Mar 16, 20263,390.003,441.003,373.003,412.003,373.710.38%1,579,400
Mar 13, 20263,325.003,404.003,313.003,399.003,360.851.25%2,192,100
Mar 12, 20263,329.003,378.003,307.003,357.003,319.330.09%2,496,200
Mar 11, 20263,348.003,386.003,306.003,354.003,316.36-0.50%2,955,400
Mar 10, 20263,288.003,447.003,286.003,371.003,333.173.31%5,854,900
Mar 9, 20263,109.003,264.003,106.003,263.003,226.382.84%3,511,400
Mar 6, 20263,175.003,205.003,149.003,173.003,137.390.89%2,940,000
Mar 5, 20263,145.003,155.003,094.003,145.003,109.701.75%3,209,600
Mar 4, 20263,086.003,115.003,036.003,091.003,056.311.01%2,281,200
Mar 3, 20263,091.003,098.003,044.003,060.003,025.66-1.03%1,573,200
Mar 2, 20263,168.003,179.003,084.003,092.003,057.30-4.09%2,107,200
Feb 27, 20263,244.003,279.003,191.003,224.003,187.821.58%3,739,800
Feb 26, 20263,049.003,190.003,023.003,174.003,138.387.63%2,712,600
Feb 25, 20262,964.003,010.002,923.002,949.002,915.900.85%2,018,000
Feb 24, 20262,995.003,022.002,892.502,924.002,891.18-5.95%3,699,000
Feb 20, 20263,171.003,185.003,101.003,109.003,074.11-2.02%1,941,700
Feb 19, 20263,201.003,217.003,157.003,173.003,137.39-0.16%1,283,500
Feb 18, 20263,164.003,188.003,140.003,178.003,142.33-0.66%1,735,300