Skip to main content
logo
LTS, Inc. (TYO:6560)
Japan flag Japan · Delayed Price · Currency is JPY
2,133.00
-17.00 (-0.79%)
At close: Jan 23, 2026

LTS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,183.002,183.002,133.002,133.002,133.00-0.79%3,900
Jan 22, 20262,127.002,169.002,127.002,150.002,150.001.08%3,800
Jan 21, 20262,129.002,150.002,112.002,127.002,127.00-0.61%9,700
Jan 20, 20262,211.002,250.002,137.002,140.002,140.00-3.21%12,700
Jan 19, 20262,262.002,262.002,210.002,211.002,211.00-0.81%2,500
Jan 16, 20262,216.002,252.002,185.002,229.002,229.000.59%5,500
Jan 15, 20262,245.002,268.002,195.002,216.002,216.00-1.29%7,600
Jan 14, 20262,225.002,279.002,195.002,245.002,245.000.58%5,400
Jan 13, 20262,195.002,245.002,189.002,232.002,232.001.45%7,700
Jan 9, 20262,215.002,250.002,200.002,200.002,200.00-0.68%6,300
Jan 8, 20262,200.002,249.002,161.002,215.002,215.000.68%10,900
Jan 7, 20262,203.002,220.002,200.002,200.002,200.00-0.90%1,900
Jan 6, 20262,127.002,224.002,127.002,220.002,220.005.56%9,800
Jan 5, 20262,132.002,142.002,100.002,103.002,103.00-1.36%8,700
Dec 30, 20252,193.002,193.002,112.002,132.002,132.00-2.74%7,600
Dec 29, 20252,192.002,219.002,167.002,192.002,192.00-2.01%7,300
Dec 26, 20252,250.002,254.002,236.002,237.002,202.00-1.11%13,900
Dec 25, 20252,274.002,289.002,254.002,262.002,226.610.53%8,300
Dec 24, 20252,232.002,253.002,232.002,250.002,214.800.81%7,200
Dec 23, 20252,226.002,281.002,225.002,232.002,197.080.86%7,000
Dec 22, 20252,212.002,227.002,186.002,213.002,178.381.84%8,100
Dec 19, 20252,192.002,213.002,171.002,173.002,139.00-0.82%8,200
Dec 18, 20252,188.002,192.002,159.002,191.002,156.72-0.23%6,700
Dec 17, 20252,074.002,196.002,074.002,196.002,161.645.88%18,700
Dec 16, 20252,150.002,150.002,074.002,074.002,041.55-2.54%7,500
Dec 15, 20252,085.002,160.002,083.002,128.002,094.714.01%9,300
Dec 12, 20252,028.002,065.002,027.002,046.002,013.990.29%12,400
Dec 11, 20252,161.002,161.002,040.002,040.002,008.08-5.60%26,300
Dec 10, 20252,186.002,186.002,145.002,161.002,127.19-0.18%218,600
Dec 9, 20252,164.002,177.002,134.002,165.002,131.13-1.10%10,200
Dec 8, 20252,172.002,208.002,137.002,189.002,154.751.02%18,500
Dec 5, 20252,150.002,202.002,150.002,167.002,133.10-0.32%3,800
Dec 4, 20252,104.002,198.002,104.002,174.002,139.991.78%8,500
Dec 3, 20252,161.002,173.002,109.002,136.002,102.58-2.02%12,900
Dec 2, 20252,252.002,252.002,180.002,180.002,145.89-3.20%7,700
Dec 1, 20252,300.002,300.002,200.002,252.002,216.77-2.09%24,100
Nov 28, 20252,275.002,315.002,264.002,300.002,264.010.13%9,000
Nov 27, 20252,304.002,308.002,295.002,297.002,261.06-0.82%6,100
Nov 26, 20252,320.002,329.002,273.002,316.002,279.760.52%6,600
Nov 25, 20252,306.002,328.002,277.002,304.002,267.95-0.09%7,500
Nov 21, 20252,262.002,326.002,262.002,306.002,269.92-0.26%6,200
Nov 20, 20252,310.002,360.002,286.002,312.002,275.830.52%9,800
Nov 19, 20252,325.002,370.002,300.002,300.002,264.01-1.96%6,700
Nov 18, 20252,345.002,380.002,329.002,346.002,309.29-1.35%9,300
Nov 17, 20252,454.002,484.002,350.002,378.002,340.79-4.27%11,800
Nov 14, 20252,499.002,588.002,484.002,484.002,445.14-4.42%19,900
Nov 13, 20252,453.002,660.002,453.002,599.002,558.3411.02%62,600
Nov 12, 20252,313.002,358.002,313.002,341.002,304.370.73%6,600
Nov 11, 20252,310.002,339.002,310.002,324.002,287.640.48%1,300
Nov 10, 20252,291.002,325.002,285.002,313.002,276.810.96%4,700