LTS, Inc. (TYO:6560)
Japan · Delayed Price · Currency is JPY 1,835.00
+35.00 (1.94%)
Sep 16, 2026, 3:30 PM JST
LTS, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,671.00 | 1,688.00 | 1,615.00 | 1,685.00 | 1,685.00 | -5.92% | 409,600 |
| Aug 13, 2026 | 1,718.00 | 1,791.00 | 1,671.00 | 1,791.00 | 1,791.00 | 4.25% | 31,400 |
| Aug 12, 2026 | 1,700.00 | 1,721.00 | 1,693.00 | 1,718.00 | 1,718.00 | 0.82% | 11,500 |
| Aug 10, 2026 | 1,691.00 | 1,707.00 | 1,691.00 | 1,704.00 | 1,704.00 | 1.07% | 6,500 |
| Aug 7, 2026 | 1,681.00 | 1,707.00 | 1,679.00 | 1,686.00 | 1,686.00 | 0.18% | 8,700 |
| Aug 6, 2026 | 1,707.00 | 1,720.00 | 1,683.00 | 1,683.00 | 1,683.00 | -1.23% | 6,100 |
| Aug 5, 2026 | 1,656.00 | 1,709.00 | 1,656.00 | 1,704.00 | 1,704.00 | 2.90% | 11,800 |
| Aug 4, 2026 | 1,687.00 | 1,702.00 | 1,651.00 | 1,656.00 | 1,656.00 | -2.99% | 15,800 |
| Aug 3, 2026 | 1,723.00 | 1,747.00 | 1,707.00 | 1,707.00 | 1,707.00 | -1.73% | 9,200 |
| Jul 31, 2026 | 1,745.00 | 1,767.00 | 1,737.00 | 1,737.00 | 1,737.00 | -0.29% | 4,400 |
| Jul 30, 2026 | 1,722.00 | 1,819.00 | 1,722.00 | 1,742.00 | 1,742.00 | -0.34% | 27,500 |
| Jul 29, 2026 | 1,701.00 | 1,776.00 | 1,700.00 | 1,748.00 | 1,748.00 | 2.76% | 11,800 |
| Jul 28, 2026 | 1,744.00 | 1,745.00 | 1,701.00 | 1,701.00 | 1,701.00 | -2.47% | 9,700 |
| Jul 27, 2026 | 1,737.00 | 1,769.00 | 1,732.00 | 1,744.00 | 1,744.00 | 0.35% | 4,100 |
| Jul 24, 2026 | 1,805.00 | 1,805.00 | 1,738.00 | 1,738.00 | 1,738.00 | -2.85% | 9,600 |
| Jul 23, 2026 | 1,806.00 | 1,825.00 | 1,738.00 | 1,789.00 | 1,789.00 | -0.94% | 9,100 |
| Jul 22, 2026 | 1,839.00 | 1,848.00 | 1,806.00 | 1,806.00 | 1,806.00 | -2.64% | 3,500 |
| Jul 21, 2026 | 1,837.00 | 1,855.00 | 1,837.00 | 1,855.00 | 1,855.00 | 2.43% | 5,300 |
| Jul 17, 2026 | 1,777.00 | 1,818.00 | 1,703.00 | 1,811.00 | 1,811.00 | 1.63% | 17,500 |
| Jul 16, 2026 | 1,826.00 | 1,827.00 | 1,782.00 | 1,782.00 | 1,782.00 | -2.41% | 5,700 |
| Jul 15, 2026 | 1,836.00 | 1,854.00 | 1,826.00 | 1,826.00 | 1,826.00 | -0.60% | 2,900 |
| Jul 14, 2026 | 1,870.00 | 1,879.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.65% | 5,800 |
| Jul 13, 2026 | 1,849.00 | 1,872.00 | 1,811.00 | 1,849.00 | 1,849.00 | 1.04% | 4,900 |
| Jul 10, 2026 | 1,809.00 | 1,869.00 | 1,809.00 | 1,830.00 | 1,830.00 | 2.69% | 6,700 |
| Jul 9, 2026 | 1,800.00 | 1,823.00 | 1,782.00 | 1,782.00 | 1,782.00 | -0.89% | 3,800 |
| Jul 8, 2026 | 1,800.00 | 1,824.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.11% | 3,700 |
| Jul 7, 2026 | 1,815.00 | 1,820.00 | 1,786.00 | 1,800.00 | 1,800.00 | -0.22% | 7,000 |