LTS, Inc. (TYO:6560)
Japan · Delayed Price · Currency is JPY 1,670.00
+5.00 (0.30%)
Oct 29, 2026, 3:30 PM JST
LTS, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,654.00 | 1,673.00 | 1,654.00 | 1,670.00 | 1,670.00 | 0.30% | 59,900 |
| Oct 28, 2026 | 1,681.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.89% | 29,600 |
| Oct 27, 2026 | 1,681.00 | 1,690.00 | 1,668.00 | 1,680.00 | 1,680.00 | - | 24,100 |
| Oct 26, 2026 | 1,686.00 | 1,693.00 | 1,669.00 | 1,680.00 | 1,680.00 | -0.12% | 18,700 |
| Oct 23, 2026 | 1,749.00 | 1,749.00 | 1,680.00 | 1,682.00 | 1,682.00 | -2.15% | 26,800 |
| Oct 22, 2026 | 1,716.00 | 1,742.00 | 1,702.00 | 1,719.00 | 1,719.00 | 1.06% | 12,500 |
| Oct 21, 2026 | 1,720.00 | 1,724.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.18% | 7,700 |
| Oct 20, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,704.00 | 1,704.00 | -1.16% | 13,100 |
| Oct 19, 2026 | 1,733.00 | 1,733.00 | 1,711.00 | 1,724.00 | 1,724.00 | -1.54% | 11,000 |
| Oct 16, 2026 | 1,778.00 | 1,799.00 | 1,751.00 | 1,751.00 | 1,751.00 | 0.57% | 11,300 |
| Oct 15, 2026 | 1,784.00 | 1,784.00 | 1,738.00 | 1,741.00 | 1,741.00 | -2.41% | 14,500 |
| Oct 14, 2026 | 1,781.00 | 1,798.00 | 1,780.00 | 1,784.00 | 1,784.00 | 0.22% | 10,800 |
| Oct 13, 2026 | 1,780.00 | 1,797.00 | 1,779.00 | 1,780.00 | 1,780.00 | 0.06% | 6,500 |
| Oct 9, 2026 | 1,776.00 | 1,803.00 | 1,776.00 | 1,779.00 | 1,779.00 | -0.28% | 10,400 |
| Oct 8, 2026 | 1,804.00 | 1,807.00 | 1,784.00 | 1,784.00 | 1,784.00 | -1.76% | 14,100 |
| Oct 7, 2026 | 1,815.00 | 1,837.00 | 1,814.00 | 1,816.00 | 1,816.00 | -0.44% | 6,200 |
| Oct 6, 2026 | 1,781.00 | 1,827.00 | 1,772.00 | 1,824.00 | 1,824.00 | 2.18% | 10,600 |
| Oct 5, 2026 | 1,785.00 | 1,815.00 | 1,780.00 | 1,785.00 | 1,785.00 | 0.28% | 16,700 |
| Oct 2, 2026 | 1,776.00 | 1,788.00 | 1,770.00 | 1,780.00 | 1,780.00 | -0.73% | 17,100 |
| Oct 1, 2026 | 1,765.00 | 1,801.00 | 1,750.00 | 1,793.00 | 1,793.00 | 1.01% | 16,800 |
| Sep 30, 2026 | 1,767.00 | 1,785.00 | 1,762.00 | 1,775.00 | 1,775.00 | 0.28% | 10,700 |
| Sep 29, 2026 | 1,781.00 | 1,782.00 | 1,752.00 | 1,770.00 | 1,770.00 | -0.78% | 22,900 |
| Sep 28, 2026 | 1,793.00 | 1,800.00 | 1,776.00 | 1,784.00 | 1,784.00 | -0.34% | 14,700 |
| Sep 25, 2026 | 1,810.00 | 1,817.00 | 1,776.00 | 1,790.00 | 1,790.00 | -0.89% | 20,400 |
| Sep 24, 2026 | 1,840.00 | 1,841.00 | 1,806.00 | 1,806.00 | 1,806.00 | -2.17% | 19,600 |
| Sep 18, 2026 | 1,824.00 | 1,848.00 | 1,824.00 | 1,846.00 | 1,846.00 | 1.21% | 16,500 |
| Sep 17, 2026 | 1,826.00 | 1,859.00 | 1,816.00 | 1,824.00 | 1,824.00 | -0.60% | 13,800 |
| Sep 16, 2026 | 1,800.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | 1.94% | 16,500 |
| Sep 15, 2026 | 1,790.00 | 1,809.00 | 1,789.00 | 1,800.00 | 1,800.00 | - | 12,200 |
| Sep 14, 2026 | 1,758.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,800.00 | 2.39% | 16,500 |
| Sep 11, 2026 | 1,752.00 | 1,763.00 | 1,730.00 | 1,758.00 | 1,758.00 | -1.24% | 22,500 |
| Sep 10, 2026 | 1,772.00 | 1,804.00 | 1,769.00 | 1,780.00 | 1,780.00 | 0.39% | 17,500 |
| Sep 9, 2026 | 1,832.00 | 1,832.00 | 1,772.00 | 1,773.00 | 1,773.00 | -3.54% | 31,900 |
| Sep 8, 2026 | 1,870.00 | 1,870.00 | 1,838.00 | 1,838.00 | 1,838.00 | -1.39% | 16,700 |
| Sep 7, 2026 | 1,859.00 | 1,871.00 | 1,848.00 | 1,864.00 | 1,864.00 | 0.27% | 15,900 |
| Sep 4, 2026 | 1,832.00 | 1,881.00 | 1,830.00 | 1,859.00 | 1,859.00 | 1.86% | 27,800 |
| Sep 3, 2026 | 1,814.00 | 1,858.00 | 1,812.00 | 1,825.00 | 1,825.00 | 0.05% | 26,700 |
| Sep 2, 2026 | 1,791.00 | 1,835.00 | 1,791.00 | 1,824.00 | 1,824.00 | -0.05% | 17,900 |
| Sep 1, 2026 | 1,778.00 | 1,844.00 | 1,767.00 | 1,825.00 | 1,825.00 | 2.59% | 67,300 |
| Aug 31, 2026 | 1,750.00 | 1,794.00 | 1,750.00 | 1,779.00 | 1,779.00 | 2.95% | 80,200 |
| Aug 28, 2026 | 1,726.00 | 1,751.00 | 1,718.00 | 1,728.00 | 1,728.00 | 0.12% | 38,300 |
| Aug 27, 2026 | 1,734.00 | 1,734.00 | 1,711.00 | 1,726.00 | 1,726.00 | -0.52% | 13,500 |
| Aug 26, 2026 | 1,714.00 | 1,735.00 | 1,703.00 | 1,735.00 | 1,735.00 | 1.11% | 21,800 |
| Aug 25, 2026 | 1,719.00 | 1,719.00 | 1,683.00 | 1,716.00 | 1,716.00 | 0.53% | 21,800 |
| Aug 24, 2026 | 1,700.00 | 1,710.00 | 1,676.00 | 1,707.00 | 1,707.00 | 0.71% | 24,800 |
| Aug 21, 2026 | 1,674.00 | 1,695.00 | 1,655.00 | 1,695.00 | 1,695.00 | 1.68% | 41,800 |
| Aug 20, 2026 | 1,663.00 | 1,674.00 | 1,656.00 | 1,667.00 | 1,667.00 | 0.66% | 38,600 |
| Aug 19, 2026 | 1,646.00 | 1,660.00 | 1,630.00 | 1,656.00 | 1,656.00 | 0.12% | 30,300 |
| Aug 18, 2026 | 1,660.00 | 1,682.00 | 1,649.00 | 1,654.00 | 1,654.00 | -0.84% | 60,300 |
| Aug 17, 2026 | 1,689.00 | 1,689.00 | 1,648.00 | 1,668.00 | 1,668.00 | -1.01% | 97,000 |