Skip to main content
logo
TISI Inc. (TYO:3626)
Japan flag Japan · Delayed Price · Currency is JPY
4,440.00
+165.00 (3.86%)
Oct 16, 2026, 11:30 AM JST

TISI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20264,379.004,482.004,379.004,440.004,440.003.86%375,000
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
Aug 20, 20263,800.003,868.003,800.003,837.003,793.272.57%693,200
Aug 19, 20263,786.003,790.003,678.003,741.003,698.360.67%662,500
Aug 18, 20263,700.003,742.003,680.003,716.003,673.64-0.77%583,600
Aug 17, 20263,825.003,829.003,745.003,745.003,702.31-2.68%782,600
Aug 14, 20263,800.003,869.003,768.003,848.003,804.142.23%830,500
Aug 13, 20263,724.003,775.003,700.003,764.003,721.10-0.42%665,100
Aug 12, 20263,791.003,849.003,757.003,780.003,736.910.40%761,500
Aug 10, 20263,736.003,785.003,664.003,765.003,722.091.65%875,800
Aug 7, 20263,675.003,750.003,642.003,704.003,661.780.82%681,800
Aug 6, 20263,675.003,682.003,600.003,674.003,632.121.89%763,000
Aug 5, 20263,695.003,695.003,570.003,606.003,564.90-1.37%1,171,100
Aug 4, 20263,758.003,779.003,650.003,656.003,614.33-1.51%1,323,600
Aug 3, 20263,773.003,801.003,634.003,712.003,669.69-1.80%1,239,600