LTS, Inc. (TYO:6560)
Japan · Delayed Price · Currency is JPY 1,667.00
+21.00 (1.28%)
Jun 3, 2026, 3:30 PM JST
LTS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,646.00 | 1,714.00 | 1,641.00 | 1,667.00 | 1,667.00 | 1.28% | 9,800 |
| Jun 2, 2026 | 1,652.00 | 1,685.00 | 1,627.00 | 1,646.00 | 1,646.00 | -0.36% | 10,800 |
| Jun 1, 2026 | 1,678.00 | 1,698.00 | 1,652.00 | 1,652.00 | 1,652.00 | -3.84% | 21,100 |
| May 29, 2026 | 1,696.00 | 1,718.00 | 1,690.00 | 1,718.00 | 1,718.00 | 1.48% | 5,100 |
| May 28, 2026 | 1,654.00 | 1,698.00 | 1,653.00 | 1,693.00 | 1,693.00 | 1.32% | 6,900 |
| May 27, 2026 | 1,664.00 | 1,689.00 | 1,652.00 | 1,671.00 | 1,671.00 | 0.06% | 8,800 |
| May 26, 2026 | 1,684.00 | 1,689.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 4,900 |
| May 25, 2026 | 1,773.00 | 1,773.00 | 1,664.00 | 1,670.00 | 1,670.00 | -3.64% | 22,200 |
| May 22, 2026 | 1,770.00 | 1,770.00 | 1,732.00 | 1,733.00 | 1,733.00 | -1.03% | 3,200 |
| May 21, 2026 | 1,751.00 | 1,769.00 | 1,727.00 | 1,751.00 | 1,751.00 | - | 6,700 |
| May 20, 2026 | 1,752.00 | 1,763.00 | 1,710.00 | 1,751.00 | 1,751.00 | -0.85% | 8,200 |
| May 19, 2026 | 1,733.00 | 1,799.00 | 1,718.00 | 1,766.00 | 1,766.00 | 2.38% | 10,100 |
| May 18, 2026 | 1,701.00 | 1,742.00 | 1,666.00 | 1,725.00 | 1,725.00 | -0.12% | 13,800 |
| May 15, 2026 | 1,746.00 | 1,754.00 | 1,681.00 | 1,727.00 | 1,727.00 | 1.23% | 13,800 |
| May 14, 2026 | 1,719.00 | 1,759.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.70% | 8,500 |
| May 13, 2026 | 1,706.00 | 1,725.00 | 1,706.00 | 1,718.00 | 1,718.00 | 0.47% | 3,500 |
| May 12, 2026 | 1,722.00 | 1,724.00 | 1,707.00 | 1,710.00 | 1,710.00 | 0.23% | 3,200 |
| May 11, 2026 | 1,737.00 | 1,737.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.87% | 2,900 |
| 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 |