TS TECH Co., Ltd. (TYO:7313)
Japan · Delayed Price · Currency is JPY 1,818.00
+8.00 (0.44%)
At close: Mar 27, 2026
TS TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,816.50 | 1,830.50 | 1,805.00 | 1,818.00 | 1,818.00 | 0.44% | 931,100 |
| Mar 26, 2026 | 1,810.00 | 1,815.00 | 1,798.00 | 1,810.00 | 1,810.00 | 0.81% | 589,900 |
| Mar 25, 2026 | 1,815.00 | 1,821.00 | 1,794.50 | 1,795.50 | 1,795.50 | 1.07% | 464,900 |
| Mar 24, 2026 | 1,776.50 | 1,784.00 | 1,765.00 | 1,776.50 | 1,776.50 | 2.01% | 605,500 |
| Mar 23, 2026 | 1,749.00 | 1,756.50 | 1,727.50 | 1,741.50 | 1,741.50 | -1.19% | 1,007,800 |
| Mar 19, 2026 | 1,784.00 | 1,784.50 | 1,762.00 | 1,762.50 | 1,762.50 | -2.70% | 1,525,400 |
| Mar 18, 2026 | 1,799.50 | 1,811.50 | 1,793.00 | 1,811.50 | 1,811.50 | 1.40% | 531,300 |
| Mar 17, 2026 | 1,807.00 | 1,807.00 | 1,785.50 | 1,786.50 | 1,786.50 | 0.11% | 427,900 |
| Mar 16, 2026 | 1,791.00 | 1,806.50 | 1,780.00 | 1,784.50 | 1,784.50 | -0.36% | 548,700 |
| Mar 13, 2026 | 1,800.00 | 1,819.00 | 1,787.00 | 1,791.00 | 1,791.00 | -2.24% | 646,900 |
| Mar 12, 2026 | 1,865.00 | 1,865.00 | 1,827.50 | 1,832.00 | 1,832.00 | -1.95% | 541,700 |
| Mar 11, 2026 | 1,881.50 | 1,883.00 | 1,865.00 | 1,868.50 | 1,868.50 | 0.62% | 409,000 |
| Mar 10, 2026 | 1,877.50 | 1,877.50 | 1,850.00 | 1,857.00 | 1,857.00 | 0.24% | 526,900 |
| Mar 9, 2026 | 1,834.50 | 1,860.00 | 1,823.00 | 1,852.50 | 1,852.50 | -1.98% | 649,900 |
| Mar 6, 2026 | 1,879.00 | 1,890.50 | 1,865.00 | 1,890.00 | 1,890.00 | -0.50% | 305,700 |
| Mar 5, 2026 | 1,929.50 | 1,935.00 | 1,895.50 | 1,899.50 | 1,899.50 | 1.25% | 381,500 |
| Mar 4, 2026 | 1,907.50 | 1,916.00 | 1,851.00 | 1,876.00 | 1,876.00 | -2.92% | 576,600 |
| Mar 3, 2026 | 2,001.00 | 2,001.00 | 1,926.00 | 1,932.50 | 1,932.50 | -3.42% | 577,100 |
| Mar 2, 2026 | 1,999.00 | 2,010.50 | 1,981.00 | 2,001.00 | 2,001.00 | -0.67% | 435,300 |
| Feb 27, 2026 | 2,005.00 | 2,018.50 | 1,994.00 | 2,014.50 | 2,014.50 | 0.78% | 323,300 |
| Feb 26, 2026 | 2,012.50 | 2,014.00 | 1,994.00 | 1,999.00 | 1,999.00 | -0.07% | 252,900 |
| Feb 25, 2026 | 1,995.50 | 2,006.00 | 1,984.50 | 2,000.50 | 2,000.50 | 0.08% | 290,200 |
| Feb 24, 2026 | 1,990.00 | 2,012.50 | 1,979.00 | 1,999.00 | 1,999.00 | 0.73% | 277,500 |
| Feb 20, 2026 | 1,992.00 | 2,005.00 | 1,970.00 | 1,984.50 | 1,984.50 | -1.00% | 272,900 |
| Feb 19, 2026 | 1,990.00 | 2,005.00 | 1,981.00 | 2,004.50 | 2,004.50 | 0.40% | 270,400 |
| Feb 18, 2026 | 1,992.50 | 2,004.50 | 1,981.50 | 1,996.50 | 1,996.50 | 0.88% | 228,200 |
| Feb 17, 2026 | 1,971.50 | 1,987.00 | 1,965.00 | 1,979.00 | 1,979.00 | 0.41% | 158,400 |
| Feb 16, 2026 | 1,977.00 | 1,989.50 | 1,971.00 | 1,971.00 | 1,971.00 | -0.35% | 245,400 |
| Feb 13, 2026 | 1,989.00 | 1,995.50 | 1,961.00 | 1,978.00 | 1,978.00 | -0.95% | 346,200 |
| Feb 12, 2026 | 1,990.50 | 2,009.50 | 1,990.50 | 1,997.00 | 1,997.00 | 0.33% | 323,000 |
| Feb 10, 2026 | 1,961.00 | 1,997.50 | 1,955.50 | 1,990.50 | 1,990.50 | 1.95% | 300,800 |
| Feb 9, 2026 | 1,987.00 | 2,002.00 | 1,944.00 | 1,952.50 | 1,952.50 | -1.34% | 489,900 |
| Feb 6, 2026 | 1,960.00 | 1,984.00 | 1,951.00 | 1,979.00 | 1,979.00 | 0.82% | 275,100 |
| Feb 5, 2026 | 1,970.00 | 1,977.00 | 1,955.00 | 1,963.00 | 1,963.00 | 0.80% | 289,900 |
| Feb 4, 2026 | 1,933.00 | 1,955.00 | 1,922.00 | 1,947.50 | 1,947.50 | 1.43% | 200,200 |
| Feb 3, 2026 | 1,905.00 | 1,923.00 | 1,901.00 | 1,920.00 | 1,920.00 | 1.13% | 229,400 |
| Feb 2, 2026 | 1,920.00 | 1,933.50 | 1,893.50 | 1,898.50 | 1,898.50 | - | 350,400 |
| Jan 30, 2026 | 1,886.50 | 1,898.50 | 1,878.00 | 1,898.50 | 1,898.50 | 1.28% | 353,700 |
| Jan 29, 2026 | 1,870.00 | 1,882.50 | 1,853.50 | 1,874.50 | 1,874.50 | 0.19% | 264,300 |
| Jan 28, 2026 | 1,896.00 | 1,896.50 | 1,871.00 | 1,871.00 | 1,871.00 | -1.50% | 228,000 |
| Jan 27, 2026 | 1,898.00 | 1,907.50 | 1,882.50 | 1,899.50 | 1,899.50 | -0.21% | 265,400 |
| Jan 26, 2026 | 1,914.00 | 1,918.00 | 1,901.50 | 1,903.50 | 1,903.50 | -2.26% | 328,300 |
| Jan 23, 2026 | 1,947.00 | 1,955.00 | 1,929.00 | 1,947.50 | 1,947.50 | 0.05% | 237,700 |
| Jan 22, 2026 | 1,942.00 | 1,956.00 | 1,933.00 | 1,946.50 | 1,946.50 | 1.35% | 288,300 |
| Jan 21, 2026 | 1,900.00 | 1,920.50 | 1,889.00 | 1,920.50 | 1,920.50 | -0.36% | 394,500 |
| Jan 20, 2026 | 1,938.50 | 1,941.00 | 1,924.00 | 1,927.50 | 1,927.50 | -0.57% | 293,700 |
| Jan 19, 2026 | 1,948.00 | 1,949.50 | 1,919.00 | 1,938.50 | 1,938.50 | -0.62% | 241,000 |
| Jan 16, 2026 | 1,934.00 | 1,957.50 | 1,932.50 | 1,950.50 | 1,950.50 | 0.85% | 257,800 |
| Jan 15, 2026 | 1,935.00 | 1,944.00 | 1,931.00 | 1,934.00 | 1,934.00 | -0.03% | 301,300 |
| Jan 14, 2026 | 1,938.00 | 1,950.50 | 1,928.50 | 1,934.50 | 1,934.50 | 0.52% | 393,800 |