Skip to main content
logo
TISI Inc. (TYO:3626)
Japan flag Japan · Delayed Price · Currency is JPY
3,490.00
+62.00 (1.81%)
Jul 24, 2026, 3:30 PM JST

TISI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20263,053.003,108.003,020.003,091.003,091.002.66%1,390,800
Jun 23, 20263,000.003,060.002,974.503,011.003,011.00-1.18%2,099,800
Jun 22, 20263,039.003,083.003,019.003,047.003,047.00-0.65%855,200
Jun 19, 20263,107.003,119.003,040.003,067.003,067.00-3.46%2,362,600
Jun 18, 20263,104.003,187.003,099.003,177.003,177.001.83%1,293,600
Jun 17, 20263,130.003,141.003,092.003,120.003,120.00-0.10%974,000
Jun 16, 20263,119.003,140.003,084.003,123.003,123.00-1.33%1,194,000
Jun 15, 20263,184.003,184.003,123.003,165.003,165.002.59%1,363,100
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