Skip to main content
logo
TISI Inc. (TYO:3626)
Japan flag Japan · Delayed Price · Currency is JPY
4,297.00
-30.00 (-0.69%)
Nov 5, 2026, 12:55 PM JST

TISI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20264,327.004,364.004,277.004,297.004,297.00-0.69%798,200
Nov 4, 20264,364.004,397.004,302.004,327.004,327.00-0.51%1,419,800
Nov 2, 20264,439.004,449.004,317.004,349.004,349.00-1.61%969,300
Oct 30, 20264,400.004,426.004,379.004,420.004,420.001.56%634,200
Oct 29, 20264,391.004,404.004,293.004,352.004,352.00-2.44%1,316,800
Oct 28, 20264,425.004,513.004,395.004,461.004,461.00-0.51%744,500
Oct 27, 20264,467.004,525.004,413.004,484.004,484.00-1.17%640,500
Oct 26, 20264,521.004,545.004,478.004,537.004,537.001.93%770,500
Oct 23, 20264,553.004,571.004,440.004,451.004,451.00-0.20%1,155,000
Oct 22, 20264,419.004,540.004,409.004,460.004,460.002.08%1,126,800
Oct 21, 20264,375.004,408.004,350.004,369.004,369.00-0.55%563,500
Oct 20, 20264,365.004,399.004,329.004,393.004,393.000.43%544,500
Oct 19, 20264,388.004,439.004,363.004,374.004,374.00-0.48%601,400
Oct 16, 20264,379.004,482.004,379.004,395.004,395.002.81%1,204,300
Oct 15, 20264,243.004,289.004,215.004,275.004,275.000.68%909,100
Oct 14, 20264,200.004,258.004,192.004,246.004,246.001.10%822,700
Oct 13, 20264,215.004,230.004,150.004,200.004,200.000.62%831,000
Oct 9, 20264,079.004,174.004,051.004,174.004,174.003.37%790,200
Oct 8, 20264,000.004,065.003,975.004,038.004,038.000.72%822,900
Oct 7, 20263,999.004,042.003,988.004,009.004,009.00-0.05%727,900
Oct 6, 20264,082.004,100.003,976.004,011.004,011.00-0.12%656,200
Oct 5, 20263,992.004,021.003,954.004,016.004,016.00-0.40%594,800
Oct 2, 20264,088.004,148.004,015.004,032.004,032.002.13%1,055,700
Oct 1, 20263,934.003,968.003,890.003,948.003,948.000.38%755,800
Sep 30, 20263,927.003,960.003,890.003,933.003,933.00-0.43%923,200
Sep 29, 20263,936.004,000.003,884.003,950.003,950.001.20%1,895,200
Sep 28, 20264,023.004,036.003,948.003,948.003,903.00-1.67%751,600
Sep 25, 20264,027.004,034.003,992.004,015.003,969.240.25%717,100
Sep 24, 20264,036.004,075.003,971.004,005.003,959.35-1.91%954,500
Sep 18, 20264,059.004,083.004,025.004,083.004,036.460.12%1,689,200
Sep 17, 20264,043.004,090.004,016.004,078.004,031.521.70%683,600
Sep 16, 20264,061.004,061.004,000.004,010.003,964.290.48%843,500
Sep 15, 20264,157.004,160.003,976.003,991.003,945.51-2.35%730,700
Sep 14, 20263,984.004,090.003,968.004,087.004,040.425.28%929,200
Sep 11, 20263,852.003,911.003,823.003,882.003,837.750.80%949,600
Sep 10, 20263,761.003,866.003,749.003,851.003,807.111.34%895,400
Sep 9, 20263,800.003,849.003,767.003,800.003,756.69-1.58%888,200
Sep 8, 20263,860.003,880.003,807.003,861.003,816.99-0.77%533,300
Sep 7, 20263,961.003,975.003,883.003,891.003,846.65-3.26%993,100
Sep 4, 20264,055.004,074.004,002.004,022.003,976.160.60%884,900
Sep 3, 20263,917.004,014.003,910.003,998.003,952.432.07%1,058,800
Sep 2, 20264,045.004,047.003,917.003,917.003,872.35-2.90%1,418,900
Sep 1, 20264,000.004,050.003,973.004,034.003,988.021.77%992,900
Aug 31, 20263,930.003,972.003,919.003,964.003,918.820.18%1,310,700
Aug 28, 20263,941.004,025.003,915.003,957.003,911.902.22%781,700
Aug 27, 20263,821.003,925.003,787.003,871.003,826.880.78%779,800
Aug 26, 20263,895.003,909.003,828.003,841.003,797.22-0.67%538,800
Aug 25, 20263,880.003,894.003,835.003,867.003,822.920.16%457,800
Aug 24, 20263,826.003,901.003,815.003,861.003,816.991.07%492,200
Aug 21, 20263,852.003,875.003,801.003,820.003,776.46-0.44%583,400