LTS, Inc. (TYO:6560)
Japan · Delayed Price · Currency is JPY 1,721.00
+20.00 (1.18%)
May 8, 2026, 3:30 PM JST
LTS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,719.00 | 1,745.00 | 1,710.00 | 1,721.00 | 1,721.00 | 1.18% | 6,700 |
| May 7, 2026 | 1,710.00 | 1,723.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.53% | 7,700 |
| May 1, 2026 | 1,712.00 | 1,717.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.52% | 1,700 |
| Apr 30, 2026 | 1,704.00 | 1,719.00 | 1,693.00 | 1,719.00 | 1,719.00 | 0.88% | 5,400 |
| Apr 28, 2026 | 1,732.00 | 1,732.00 | 1,701.00 | 1,704.00 | 1,704.00 | 0.71% | 5,000 |
| Apr 27, 2026 | 1,775.00 | 1,775.00 | 1,685.00 | 1,692.00 | 1,692.00 | -2.65% | 10,300 |
| Apr 24, 2026 | 1,762.00 | 1,768.00 | 1,730.00 | 1,738.00 | 1,738.00 | 0.93% | 8,100 |
| Apr 23, 2026 | 1,785.00 | 1,785.00 | 1,722.00 | 1,722.00 | 1,722.00 | -3.53% | 14,500 |
| Apr 22, 2026 | 1,800.00 | 1,814.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.61% | 8,900 |
| Apr 21, 2026 | 1,832.00 | 1,832.00 | 1,788.00 | 1,796.00 | 1,796.00 | -1.05% | 10,300 |
| Apr 20, 2026 | 1,780.00 | 1,830.00 | 1,780.00 | 1,815.00 | 1,815.00 | 2.25% | 15,300 |
| Apr 17, 2026 | 1,781.00 | 1,785.00 | 1,765.00 | 1,775.00 | 1,775.00 | -0.34% | 2,600 |
| Apr 16, 2026 | 1,770.00 | 1,784.00 | 1,763.00 | 1,781.00 | 1,781.00 | 2.12% | 5,500 |
| Apr 15, 2026 | 1,742.00 | 1,767.00 | 1,727.00 | 1,744.00 | 1,744.00 | 1.10% | 10,000 |
| Apr 14, 2026 | 1,702.00 | 1,735.00 | 1,702.00 | 1,725.00 | 1,725.00 | 1.41% | 3,800 |
| Apr 13, 2026 | 1,700.00 | 1,720.00 | 1,686.00 | 1,701.00 | 1,701.00 | 1.19% | 3,500 |
| Apr 10, 2026 | 1,700.00 | 1,700.00 | 1,678.00 | 1,681.00 | 1,681.00 | -1.12% | 3,900 |
| Apr 9, 2026 | 1,717.00 | 1,717.00 | 1,676.00 | 1,700.00 | 1,700.00 | -1.39% | 16,400 |
| Apr 8, 2026 | 1,693.00 | 1,741.00 | 1,687.00 | 1,724.00 | 1,724.00 | 2.13% | 14,600 |
| Apr 7, 2026 | 1,671.00 | 1,700.00 | 1,671.00 | 1,688.00 | 1,688.00 | 0.36% | 10,200 |
| Apr 6, 2026 | 1,621.00 | 1,689.00 | 1,620.00 | 1,682.00 | 1,682.00 | 4.21% | 14,700 |
| Apr 3, 2026 | 1,656.00 | 1,689.00 | 1,602.00 | 1,614.00 | 1,614.00 | -2.48% | 39,000 |
| Apr 2, 2026 | 1,681.00 | 1,688.00 | 1,654.00 | 1,655.00 | 1,655.00 | -0.78% | 8,100 |
| Apr 1, 2026 | 1,643.00 | 1,685.00 | 1,643.00 | 1,668.00 | 1,668.00 | 2.21% | 7,500 |
| Mar 31, 2026 | 1,622.00 | 1,666.00 | 1,611.00 | 1,632.00 | 1,632.00 | 0.62% | 6,500 |
| Mar 30, 2026 | 1,681.00 | 1,681.00 | 1,622.00 | 1,622.00 | 1,622.00 | -4.31% | 14,300 |
| 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 |