TS TECH Co., Ltd. (TYO:7313)
Japan · Delayed Price · Currency is JPY 1,890.00
-9.50 (-0.50%)
At close: Mar 6, 2026
TS TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,933.00 | 1,942.50 | 1,917.00 | 1,924.50 | 1,924.50 | 0.76% | 334,400 |
| Jan 9, 2026 | 1,899.00 | 1,914.00 | 1,891.50 | 1,910.00 | 1,910.00 | 1.81% | 289,100 |
| Jan 8, 2026 | 1,897.50 | 1,897.50 | 1,876.00 | 1,876.00 | 1,876.00 | -1.13% | 243,500 |
| Jan 7, 2026 | 1,867.00 | 1,900.50 | 1,861.00 | 1,897.50 | 1,897.50 | 1.63% | 246,000 |
| Jan 6, 2026 | 1,865.00 | 1,882.50 | 1,860.50 | 1,867.00 | 1,867.00 | 0.70% | 244,400 |
| Jan 5, 2026 | 1,850.00 | 1,867.00 | 1,848.50 | 1,854.00 | 1,854.00 | 0.71% | 257,800 |
| Dec 30, 2025 | 1,847.50 | 1,850.00 | 1,837.00 | 1,841.00 | 1,841.00 | -0.35% | 222,300 |
| Dec 29, 2025 | 1,843.50 | 1,848.50 | 1,836.00 | 1,847.50 | 1,847.50 | 0.76% | 258,500 |
| Dec 26, 2025 | 1,837.00 | 1,844.00 | 1,831.00 | 1,833.50 | 1,833.50 | 0.03% | 149,100 |
| Dec 25, 2025 | 1,833.00 | 1,837.00 | 1,829.00 | 1,833.00 | 1,833.00 | 0.41% | 112,600 |
| Dec 24, 2025 | 1,830.00 | 1,840.00 | 1,823.00 | 1,825.50 | 1,825.50 | 0.27% | 166,600 |
| Dec 23, 2025 | 1,828.00 | 1,836.50 | 1,813.00 | 1,820.50 | 1,820.50 | -0.79% | 223,400 |
| Dec 22, 2025 | 1,829.50 | 1,841.50 | 1,820.00 | 1,835.00 | 1,835.00 | 1.35% | 246,500 |
| Dec 19, 2025 | 1,800.50 | 1,818.00 | 1,800.50 | 1,810.50 | 1,810.50 | 0.25% | 351,000 |