LTS, Inc. (TYO:6560)
Japan · Delayed Price · Currency is JPY 1,719.00
-16.00 (-0.92%)
Aug 27, 2026, 10:28 AM JST
LTS, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1,810.00 | 1,835.00 | 1,799.00 | 1,804.00 | 1,804.00 | -0.28% | 2,000 |
| Jul 3, 2026 | 1,826.00 | 1,848.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.31% | 5,300 |
| Jul 2, 2026 | 1,751.00 | 1,859.00 | 1,751.00 | 1,833.00 | 1,833.00 | 5.47% | 14,300 |
| Jul 1, 2026 | 1,775.00 | 1,777.00 | 1,738.00 | 1,738.00 | 1,738.00 | -1.70% | 1,600 |
| Jun 30, 2026 | 1,763.00 | 1,768.00 | 1,728.00 | 1,768.00 | 1,768.00 | 2.14% | 3,700 |
| Jun 29, 2026 | 1,707.00 | 1,774.00 | 1,707.00 | 1,731.00 | 1,731.00 | 0.64% | 6,900 |
| Jun 26, 2026 | 1,726.00 | 1,760.00 | 1,691.00 | 1,720.00 | 1,720.00 | 2.02% | 78,100 |
| Jun 25, 2026 | 1,727.00 | 1,727.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.06% | 4,800 |
| Jun 24, 2026 | 1,712.00 | 1,729.00 | 1,687.00 | 1,687.00 | 1,687.00 | -1.11% | 2,500 |
| Jun 23, 2026 | 1,712.00 | 1,740.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.41% | 3,200 |
| Jun 22, 2026 | 1,751.00 | 1,760.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.32% | 3,300 |
| Jun 19, 2026 | 1,799.00 | 1,799.00 | 1,726.00 | 1,736.00 | 1,736.00 | -4.04% | 7,500 |
| Jun 18, 2026 | 1,781.00 | 1,809.00 | 1,770.00 | 1,809.00 | 1,809.00 | 1.06% | 7,200 |
| Jun 17, 2026 | 1,742.00 | 1,791.00 | 1,726.00 | 1,790.00 | 1,790.00 | 1.82% | 5,900 |
| Jun 16, 2026 | 1,672.00 | 1,767.00 | 1,672.00 | 1,758.00 | 1,758.00 | 5.14% | 10,000 |