Skip to main content
logo
TIS Inc. (TYO:3626)
Japan flag Japan · Delayed Price · Currency is JPY
3,125.00
+40.00 (1.30%)
Jun 15, 2026, 9:12 AM JST

TIS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20263,184.003,184.003,139.003,144.00-1.91%2,465,900
Jun 12, 20263,177.003,196.003,085.003,085.003,085.00-4.10%2,400,600
Jun 11, 20263,235.003,277.003,200.003,217.003,217.00-0.86%1,385,200
Jun 10, 20263,259.003,272.003,201.003,245.003,245.000.19%1,409,800
Jun 9, 20263,349.003,387.003,232.003,239.003,239.00-3.28%1,673,700
Jun 8, 20263,373.003,415.003,336.003,349.003,349.00-1.18%1,923,200
Jun 5, 20263,424.003,456.003,381.003,389.003,389.000.30%1,257,300
Jun 4, 20263,305.003,421.003,301.003,379.003,379.001.35%1,471,300
Jun 3, 20263,355.003,439.003,270.003,334.003,334.00-7.62%2,928,000
Jun 2, 20263,650.003,650.003,557.003,609.003,609.001.66%1,845,700
Jun 1, 20263,447.003,589.003,405.003,550.003,550.005.00%2,267,400
May 29, 20263,433.003,495.003,381.003,381.003,381.00-1.51%21,222,000
May 28, 20263,437.003,484.003,416.003,433.003,433.00-1.12%2,121,900
May 27, 20263,361.003,479.003,348.003,472.003,472.002.42%2,141,600
May 26, 20263,445.003,451.003,359.003,390.003,390.00-0.76%1,999,100
May 25, 20263,426.003,484.003,353.003,416.003,416.00-2.12%1,853,200
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