TS TECH Co., Ltd. (TYO:7313)
Japan · Delayed Price · Currency is JPY 1,794.50
+33.50 (1.90%)
At close: Dec 12, 2025
TS TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1,772.00 | 1,794.50 | 1,770.00 | 1,794.50 | 1,794.50 | 1.90% | 212,900 |
| Dec 11, 2025 | 1,795.00 | 1,796.00 | 1,761.00 | 1,761.00 | 1,761.00 | -1.18% | 208,700 |
| Dec 10, 2025 | 1,782.00 | 1,795.00 | 1,776.00 | 1,782.00 | 1,782.00 | 0.71% | 220,900 |
| Dec 9, 2025 | 1,783.00 | 1,783.00 | 1,762.50 | 1,769.50 | 1,769.50 | -0.17% | 247,100 |
| Dec 8, 2025 | 1,767.00 | 1,778.00 | 1,764.50 | 1,772.50 | 1,772.50 | 1.00% | 325,500 |
| Dec 5, 2025 | 1,765.00 | 1,770.00 | 1,751.00 | 1,755.00 | 1,755.00 | -1.24% | 343,200 |
| Dec 4, 2025 | 1,768.00 | 1,777.00 | 1,765.00 | 1,777.00 | 1,777.00 | 0.51% | 375,500 |
| Dec 3, 2025 | 1,772.00 | 1,782.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.45% | 288,700 |
| Dec 2, 2025 | 1,781.00 | 1,784.50 | 1,769.50 | 1,776.00 | 1,776.00 | -0.67% | 378,100 |
| Dec 1, 2025 | 1,809.00 | 1,819.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.86% | 384,100 |
| Nov 28, 2025 | 1,781.50 | 1,814.50 | 1,781.50 | 1,803.50 | 1,803.50 | 1.46% | 337,300 |
| Nov 27, 2025 | 1,781.00 | 1,790.00 | 1,777.50 | 1,777.50 | 1,777.50 | -0.14% | 342,400 |
| Nov 26, 2025 | 1,775.00 | 1,787.00 | 1,766.50 | 1,780.00 | 1,780.00 | 0.91% | 365,500 |
| Nov 25, 2025 | 1,762.00 | 1,777.50 | 1,756.00 | 1,764.00 | 1,764.00 | 0.34% | 401,600 |
| Nov 21, 2025 | 1,726.00 | 1,761.50 | 1,726.00 | 1,758.00 | 1,758.00 | 1.85% | 427,700 |
| Nov 20, 2025 | 1,748.00 | 1,754.00 | 1,724.00 | 1,726.00 | 1,726.00 | -0.03% | 407,000 |
| Nov 19, 2025 | 1,734.50 | 1,745.00 | 1,725.00 | 1,726.50 | 1,726.50 | -0.26% | 405,500 |
| Nov 18, 2025 | 1,726.50 | 1,754.50 | 1,723.50 | 1,731.00 | 1,731.00 | 0.06% | 550,100 |
| Nov 17, 2025 | 1,800.00 | 1,808.50 | 1,717.00 | 1,730.00 | 1,730.00 | -7.73% | 885,400 |
| Nov 14, 2025 | 1,876.00 | 1,885.50 | 1,862.00 | 1,875.00 | 1,875.00 | -0.53% | 255,700 |
| Nov 13, 2025 | 1,888.00 | 1,899.00 | 1,882.50 | 1,885.00 | 1,885.00 | 0.21% | 236,300 |
| Nov 12, 2025 | 1,866.50 | 1,891.50 | 1,865.00 | 1,881.00 | 1,881.00 | 0.99% | 193,100 |
| Nov 11, 2025 | 1,867.00 | 1,868.50 | 1,850.00 | 1,862.50 | 1,862.50 | -0.11% | 174,200 |
| Nov 10, 2025 | 1,870.00 | 1,882.00 | 1,863.50 | 1,864.50 | 1,864.50 | -0.21% | 240,200 |
| Nov 7, 2025 | 1,854.00 | 1,873.50 | 1,854.00 | 1,868.50 | 1,868.50 | 0.27% | 115,200 |
| Nov 6, 2025 | 1,868.50 | 1,887.00 | 1,861.50 | 1,863.50 | 1,863.50 | 0.49% | 264,000 |
| Nov 5, 2025 | 1,864.00 | 1,870.00 | 1,831.00 | 1,854.50 | 1,854.50 | -0.56% | 281,100 |
| Nov 4, 2025 | 1,842.00 | 1,874.00 | 1,832.50 | 1,865.00 | 1,865.00 | 1.86% | 352,600 |
| Oct 31, 2025 | 1,847.00 | 1,856.50 | 1,819.00 | 1,831.00 | 1,831.00 | -0.87% | 381,800 |
| Oct 30, 2025 | 1,840.00 | 1,864.00 | 1,835.00 | 1,847.00 | 1,847.00 | -0.32% | 375,900 |
| Oct 29, 2025 | 1,859.00 | 1,871.50 | 1,847.50 | 1,853.00 | 1,853.00 | -0.64% | 249,700 |
| Oct 28, 2025 | 1,901.00 | 1,902.50 | 1,860.50 | 1,865.00 | 1,865.00 | -2.36% | 181,400 |
| Oct 27, 2025 | 1,900.00 | 1,915.00 | 1,898.00 | 1,910.00 | 1,910.00 | 1.11% | 228,800 |
| Oct 24, 2025 | 1,864.00 | 1,891.50 | 1,859.50 | 1,889.00 | 1,889.00 | 1.34% | 263,400 |
| Oct 23, 2025 | 1,861.50 | 1,867.50 | 1,853.00 | 1,864.00 | 1,864.00 | 0.27% | 231,000 |
| Oct 22, 2025 | 1,843.00 | 1,867.00 | 1,840.50 | 1,859.00 | 1,859.00 | 1.31% | 222,400 |
| Oct 21, 2025 | 1,845.50 | 1,851.00 | 1,832.00 | 1,835.00 | 1,835.00 | -0.46% | 195,600 |
| Oct 20, 2025 | 1,845.00 | 1,849.00 | 1,832.00 | 1,843.50 | 1,843.50 | 1.40% | 126,600 |
| Oct 17, 2025 | 1,826.00 | 1,826.00 | 1,816.00 | 1,818.00 | 1,818.00 | -0.47% | 147,000 |
| Oct 16, 2025 | 1,824.00 | 1,835.50 | 1,821.50 | 1,826.50 | 1,826.50 | 0.14% | 148,100 |
| Oct 15, 2025 | 1,814.00 | 1,824.00 | 1,806.00 | 1,824.00 | 1,824.00 | 1.45% | 171,900 |
| Oct 14, 2025 | 1,795.00 | 1,810.50 | 1,783.50 | 1,798.00 | 1,798.00 | -0.99% | 289,700 |
| Oct 10, 2025 | 1,840.00 | 1,849.50 | 1,811.50 | 1,816.00 | 1,816.00 | -1.92% | 192,200 |
| Oct 9, 2025 | 1,845.00 | 1,858.50 | 1,844.50 | 1,851.50 | 1,851.50 | 0.19% | 188,000 |
| Oct 8, 2025 | 1,875.00 | 1,879.00 | 1,842.50 | 1,848.00 | 1,848.00 | -1.23% | 202,800 |
| Oct 7, 2025 | 1,858.00 | 1,875.50 | 1,852.00 | 1,871.00 | 1,871.00 | 0.70% | 188,100 |
| Oct 6, 2025 | 1,877.00 | 1,877.00 | 1,854.00 | 1,858.00 | 1,858.00 | 1.14% | 221,700 |
| Oct 3, 2025 | 1,822.00 | 1,837.00 | 1,818.50 | 1,837.00 | 1,837.00 | 0.80% | 221,400 |
| Oct 2, 2025 | 1,816.50 | 1,830.00 | 1,806.00 | 1,822.50 | 1,822.50 | -0.14% | 221,200 |
| Oct 1, 2025 | 1,850.00 | 1,852.00 | 1,813.00 | 1,825.00 | 1,825.00 | -1.91% | 288,900 |