LTS, Inc. (TYO:6560)
Japan · Delayed Price · Currency is JPY 1,695.00
+5.00 (0.30%)
At close: Mar 27, 2026
LTS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,685.00 | 1,717.00 | 1,666.00 | 1,695.00 | 1,695.00 | 0.30% | 12,900 |
| Mar 26, 2026 | 1,715.00 | 1,715.00 | 1,669.00 | 1,690.00 | 1,690.00 | -1.29% | 7,100 |
| Mar 25, 2026 | 1,700.00 | 1,712.00 | 1,688.00 | 1,712.00 | 1,712.00 | 2.88% | 13,400 |
| Mar 24, 2026 | 1,636.00 | 1,666.00 | 1,633.00 | 1,664.00 | 1,664.00 | 4.20% | 16,000 |
| Mar 23, 2026 | 1,611.00 | 1,619.00 | 1,571.00 | 1,597.00 | 1,597.00 | -2.44% | 26,400 |
| Mar 19, 2026 | 1,678.00 | 1,678.00 | 1,633.00 | 1,637.00 | 1,637.00 | -3.42% | 10,300 |
| Mar 18, 2026 | 1,651.00 | 1,695.00 | 1,651.00 | 1,695.00 | 1,695.00 | 2.85% | 7,500 |
| Mar 17, 2026 | 1,650.00 | 1,677.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0.30% | 10,500 |
| Mar 16, 2026 | 1,668.00 | 1,687.00 | 1,643.00 | 1,643.00 | 1,643.00 | -1.79% | 14,100 |
| Mar 13, 2026 | 1,636.00 | 1,691.00 | 1,636.00 | 1,673.00 | 1,673.00 | -0.18% | 15,000 |
| Mar 12, 2026 | 1,691.00 | 1,698.00 | 1,676.00 | 1,676.00 | 1,676.00 | -2.27% | 11,100 |
| Mar 11, 2026 | 1,715.00 | 1,740.00 | 1,675.00 | 1,715.00 | 1,715.00 | 1.66% | 10,200 |
| Mar 10, 2026 | 1,660.00 | 1,699.00 | 1,641.00 | 1,687.00 | 1,687.00 | 3.43% | 12,900 |
| Mar 9, 2026 | 1,666.00 | 1,666.00 | 1,590.00 | 1,631.00 | 1,631.00 | -4.40% | 27,300 |
| Mar 6, 2026 | 1,677.00 | 1,739.00 | 1,671.00 | 1,706.00 | 1,706.00 | 0.35% | 9,200 |
| Mar 5, 2026 | 1,662.00 | 1,716.00 | 1,643.00 | 1,700.00 | 1,700.00 | 4.23% | 20,700 |
| Mar 4, 2026 | 1,650.00 | 1,655.00 | 1,600.00 | 1,631.00 | 1,631.00 | -2.57% | 34,400 |
| Mar 3, 2026 | 1,726.00 | 1,726.00 | 1,674.00 | 1,674.00 | 1,674.00 | -3.90% | 25,600 |
| Mar 2, 2026 | 1,748.00 | 1,765.00 | 1,715.00 | 1,742.00 | 1,742.00 | -0.46% | 7,400 |
| Feb 27, 2026 | 1,704.00 | 1,770.00 | 1,704.00 | 1,750.00 | 1,750.00 | 1.39% | 12,600 |
| Feb 26, 2026 | 1,716.00 | 1,749.00 | 1,714.00 | 1,726.00 | 1,726.00 | 1.71% | 17,000 |
| Feb 25, 2026 | 1,639.00 | 1,715.00 | 1,639.00 | 1,697.00 | 1,697.00 | 4.05% | 16,200 |
| Feb 24, 2026 | 1,651.00 | 1,651.00 | 1,621.00 | 1,631.00 | 1,631.00 | -1.87% | 18,500 |
| Feb 20, 2026 | 1,668.00 | 1,704.00 | 1,661.00 | 1,662.00 | 1,662.00 | 0.30% | 23,200 |
| Feb 19, 2026 | 1,690.00 | 1,696.00 | 1,635.00 | 1,657.00 | 1,657.00 | -2.30% | 30,900 |
| Feb 18, 2026 | 1,680.00 | 1,698.00 | 1,560.00 | 1,696.00 | 1,696.00 | 0.71% | 53,600 |
| Feb 17, 2026 | 1,700.00 | 1,747.00 | 1,682.00 | 1,684.00 | 1,684.00 | -0.71% | 33,100 |
| Feb 16, 2026 | 1,995.00 | 1,995.00 | 1,651.00 | 1,696.00 | 1,696.00 | -13.25% | 92,500 |
| Feb 13, 2026 | 2,017.00 | 2,019.00 | 1,955.00 | 1,955.00 | 1,955.00 | -2.93% | 12,400 |
| Feb 12, 2026 | 2,030.00 | 2,041.00 | 2,002.00 | 2,014.00 | 2,014.00 | -0.69% | 7,900 |
| Feb 10, 2026 | 1,945.00 | 2,028.00 | 1,945.00 | 2,028.00 | 2,028.00 | 4.32% | 9,000 |
| Feb 9, 2026 | 1,978.00 | 1,978.00 | 1,912.00 | 1,944.00 | 1,944.00 | -0.46% | 12,100 |
| Feb 6, 2026 | 2,094.00 | 2,094.00 | 1,944.00 | 1,953.00 | 1,953.00 | -7.00% | 19,000 |
| Feb 5, 2026 | 1,980.00 | 2,100.00 | 1,980.00 | 2,100.00 | 2,100.00 | 7.14% | 10,000 |
| Feb 4, 2026 | 2,051.00 | 2,051.00 | 1,941.00 | 1,960.00 | 1,960.00 | -4.48% | 21,900 |
| Feb 3, 2026 | 2,037.00 | 2,074.00 | 2,037.00 | 2,052.00 | 2,052.00 | 0.10% | 6,200 |
| Feb 2, 2026 | 2,050.00 | 2,093.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.94% | 6,400 |
| Jan 30, 2026 | 2,072.00 | 2,079.00 | 2,029.00 | 2,031.00 | 2,031.00 | 0.25% | 7,600 |
| Jan 29, 2026 | 2,035.00 | 2,064.00 | 2,002.00 | 2,026.00 | 2,026.00 | -0.34% | 8,100 |
| Jan 28, 2026 | 2,071.00 | 2,071.00 | 2,028.00 | 2,033.00 | 2,033.00 | -2.35% | 6,400 |
| Jan 27, 2026 | 2,101.00 | 2,101.00 | 2,082.00 | 2,082.00 | 2,082.00 | -0.62% | 5,900 |
| Jan 26, 2026 | 2,135.00 | 2,139.00 | 2,092.00 | 2,095.00 | 2,095.00 | -1.78% | 12,400 |
| Jan 23, 2026 | 2,183.00 | 2,183.00 | 2,133.00 | 2,133.00 | 2,133.00 | -0.79% | 3,900 |
| Jan 22, 2026 | 2,127.00 | 2,169.00 | 2,127.00 | 2,150.00 | 2,150.00 | 1.08% | 3,800 |
| Jan 21, 2026 | 2,129.00 | 2,150.00 | 2,112.00 | 2,127.00 | 2,127.00 | -0.61% | 9,700 |
| Jan 20, 2026 | 2,211.00 | 2,250.00 | 2,137.00 | 2,140.00 | 2,140.00 | -3.21% | 12,700 |
| Jan 19, 2026 | 2,262.00 | 2,262.00 | 2,210.00 | 2,211.00 | 2,211.00 | -0.81% | 2,500 |
| Jan 16, 2026 | 2,216.00 | 2,252.00 | 2,185.00 | 2,229.00 | 2,229.00 | 0.59% | 5,500 |
| Jan 15, 2026 | 2,245.00 | 2,268.00 | 2,195.00 | 2,216.00 | 2,216.00 | -1.29% | 7,600 |
| Jan 14, 2026 | 2,225.00 | 2,279.00 | 2,195.00 | 2,245.00 | 2,245.00 | 0.58% | 5,400 |