TS TECH Co., Ltd. (TYO:7313)
Japan · Delayed Price · Currency is JPY 1,831.00
-16.00 (-0.87%)
Oct 31, 2025, 3:30 PM JST
TS TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,847.00 | 1,856.50 | 1,839.00 | 1,844.00 | - | -0.16% | 47,400 |
| 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 |
| Sep 30, 2025 | 1,862.50 | 1,868.50 | 1,851.50 | 1,860.50 | 1,860.50 | -0.11% | 291,200 |
| Sep 29, 2025 | 1,862.00 | 1,875.00 | 1,850.00 | 1,862.50 | 1,862.50 | -2.31% | 267,500 |
| Sep 26, 2025 | 1,898.00 | 1,913.00 | 1,889.50 | 1,906.50 | 1,862.50 | 0.93% | 314,700 |
| Sep 25, 2025 | 1,888.00 | 1,893.00 | 1,881.50 | 1,889.00 | 1,845.40 | 0.08% | 295,600 |
| Sep 24, 2025 | 1,889.00 | 1,900.00 | 1,881.00 | 1,887.50 | 1,843.94 | 0.61% | 346,700 |
| Sep 22, 2025 | 1,875.00 | 1,887.50 | 1,869.50 | 1,876.00 | 1,832.70 | - | 390,700 |
| Sep 19, 2025 | 1,890.00 | 1,907.50 | 1,876.00 | 1,876.00 | 1,832.70 | -1.00% | 648,900 |
| Sep 18, 2025 | 1,897.00 | 1,901.50 | 1,886.00 | 1,895.00 | 1,851.27 | -0.11% | 199,600 |
| Sep 17, 2025 | 1,913.50 | 1,917.00 | 1,893.00 | 1,897.00 | 1,853.22 | -0.86% | 199,600 |
| Sep 16, 2025 | 1,902.00 | 1,920.50 | 1,901.00 | 1,913.50 | 1,869.34 | 0.60% | 193,300 |
| Sep 12, 2025 | 1,913.00 | 1,920.00 | 1,897.00 | 1,902.00 | 1,858.10 | -0.68% | 258,500 |
| Sep 11, 2025 | 1,918.00 | 1,918.00 | 1,901.00 | 1,915.00 | 1,870.80 | -0.21% | 258,500 |
| Sep 10, 2025 | 1,925.00 | 1,933.00 | 1,913.00 | 1,919.00 | 1,874.71 | -0.31% | 242,500 |
| Sep 9, 2025 | 1,935.50 | 1,937.50 | 1,915.00 | 1,925.00 | 1,880.57 | -0.57% | 227,700 |
| Sep 8, 2025 | 1,937.00 | 1,937.00 | 1,915.50 | 1,936.00 | 1,891.32 | 0.55% | 172,000 |
| Sep 5, 2025 | 1,919.00 | 1,930.00 | 1,901.00 | 1,925.50 | 1,881.06 | 0.94% | 243,800 |
| Sep 4, 2025 | 1,905.00 | 1,912.00 | 1,894.00 | 1,907.50 | 1,863.48 | 0.24% | 243,100 |
| Sep 3, 2025 | 1,896.50 | 1,909.00 | 1,893.00 | 1,903.00 | 1,859.08 | 0.53% | 293,700 |
| Sep 2, 2025 | 1,870.00 | 1,897.00 | 1,866.50 | 1,893.00 | 1,849.31 | 1.58% | 271,000 |
| Sep 1, 2025 | 1,860.00 | 1,877.00 | 1,859.00 | 1,863.50 | 1,820.49 | 0.19% | 214,400 |
| Aug 29, 2025 | 1,861.00 | 1,864.50 | 1,851.00 | 1,860.00 | 1,817.07 | -0.19% | 181,400 |
| Aug 28, 2025 | 1,867.00 | 1,875.00 | 1,861.50 | 1,863.50 | 1,820.49 | -0.45% | 237,500 |
| Aug 27, 2025 | 1,848.50 | 1,879.00 | 1,842.00 | 1,872.00 | 1,828.79 | 0.81% | 321,400 |
| Aug 26, 2025 | 1,850.00 | 1,863.00 | 1,835.00 | 1,857.00 | 1,814.14 | 0.49% | 469,500 |
| Aug 25, 2025 | 1,839.00 | 1,851.00 | 1,839.00 | 1,848.00 | 1,805.35 | 0.85% | 297,200 |
| Aug 22, 2025 | 1,840.00 | 1,843.50 | 1,830.50 | 1,832.50 | 1,790.21 | -0.41% | 241,000 |
| Aug 21, 2025 | 1,848.00 | 1,853.00 | 1,835.50 | 1,840.00 | 1,797.53 | -0.51% | 271,300 |
| Aug 20, 2025 | 1,850.00 | 1,855.00 | 1,844.00 | 1,849.50 | 1,806.81 | 0.22% | 281,400 |