TS TECH Co., Ltd. (TYO:7313)
Japan · Delayed Price · Currency is JPY 1,925.50
+18.00 (0.94%)
Sep 5, 2025, 3:30 PM JST
TS TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,919.00 | 1,930.00 | 1,901.00 | 1,925.50 | 1,925.50 | 0.94% | 243,800 |
| Sep 4, 2025 | 1,905.00 | 1,912.00 | 1,894.00 | 1,907.50 | 1,907.50 | 0.24% | 243,100 |
| Sep 3, 2025 | 1,896.50 | 1,909.00 | 1,893.00 | 1,903.00 | 1,903.00 | 0.53% | 293,700 |
| Sep 2, 2025 | 1,870.00 | 1,897.00 | 1,866.50 | 1,893.00 | 1,893.00 | 1.58% | 271,000 |
| Sep 1, 2025 | 1,860.00 | 1,877.00 | 1,859.00 | 1,863.50 | 1,863.50 | 0.19% | 214,400 |
| Aug 29, 2025 | 1,861.00 | 1,864.50 | 1,851.00 | 1,860.00 | 1,860.00 | -0.19% | 181,400 |
| Aug 28, 2025 | 1,867.00 | 1,875.00 | 1,861.50 | 1,863.50 | 1,863.50 | -0.45% | 237,500 |
| Aug 27, 2025 | 1,848.50 | 1,879.00 | 1,842.00 | 1,872.00 | 1,872.00 | 0.81% | 321,400 |
| Aug 26, 2025 | 1,850.00 | 1,863.00 | 1,835.00 | 1,857.00 | 1,857.00 | 0.49% | 469,500 |
| Aug 25, 2025 | 1,839.00 | 1,851.00 | 1,839.00 | 1,848.00 | 1,848.00 | 0.85% | 297,200 |
| Aug 22, 2025 | 1,840.00 | 1,843.50 | 1,830.50 | 1,832.50 | 1,832.50 | -0.41% | 241,000 |
| Aug 21, 2025 | 1,848.00 | 1,853.00 | 1,835.50 | 1,840.00 | 1,840.00 | -0.51% | 271,300 |
| Aug 20, 2025 | 1,850.00 | 1,855.00 | 1,844.00 | 1,849.50 | 1,849.50 | 0.22% | 281,400 |
| Aug 19, 2025 | 1,845.00 | 1,848.00 | 1,837.50 | 1,845.50 | 1,845.50 | 0.35% | 282,000 |
| Aug 18, 2025 | 1,830.50 | 1,844.00 | 1,828.00 | 1,839.00 | 1,839.00 | 0.19% | 345,500 |
| Aug 15, 2025 | 1,842.00 | 1,847.50 | 1,829.50 | 1,835.50 | 1,835.50 | 0.08% | 245,700 |
| Aug 14, 2025 | 1,855.00 | 1,860.00 | 1,829.00 | 1,834.00 | 1,834.00 | -1.42% | 322,900 |
| Aug 13, 2025 | 1,842.00 | 1,865.00 | 1,839.00 | 1,860.50 | 1,860.50 | 1.00% | 287,300 |
| Aug 12, 2025 | 1,850.00 | 1,859.50 | 1,824.00 | 1,842.00 | 1,842.00 | -3.23% | 566,200 |
| Aug 8, 2025 | 1,883.00 | 1,909.50 | 1,883.00 | 1,903.50 | 1,903.50 | 1.30% | 247,000 |
| Aug 7, 2025 | 1,877.50 | 1,894.00 | 1,874.00 | 1,879.00 | 1,879.00 | 0.13% | 233,100 |
| Aug 6, 2025 | 1,862.50 | 1,883.00 | 1,862.00 | 1,876.50 | 1,876.50 | 0.75% | 191,200 |
| Aug 5, 2025 | 1,847.00 | 1,880.00 | 1,843.50 | 1,862.50 | 1,862.50 | 0.84% | 254,600 |
| Aug 4, 2025 | 1,811.00 | 1,850.00 | 1,807.00 | 1,847.00 | 1,847.00 | 0.54% | 250,200 |
| Aug 1, 2025 | 1,825.00 | 1,847.00 | 1,820.00 | 1,837.00 | 1,837.00 | 1.13% | 309,500 |
| Jul 31, 2025 | 1,807.00 | 1,820.50 | 1,802.00 | 1,816.50 | 1,816.50 | 0.33% | 949,000 |
| Jul 30, 2025 | 1,795.00 | 1,812.50 | 1,792.00 | 1,810.50 | 1,810.50 | 0.06% | 417,000 |
| Jul 29, 2025 | 1,800.00 | 1,817.00 | 1,793.00 | 1,809.50 | 1,809.50 | -0.60% | 243,400 |
| Jul 28, 2025 | 1,802.50 | 1,821.50 | 1,801.00 | 1,820.50 | 1,820.50 | 1.14% | 263,600 |
| Jul 25, 2025 | 1,815.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.32% | 230,700 |
| Jul 24, 2025 | 1,820.50 | 1,825.00 | 1,810.50 | 1,824.00 | 1,824.00 | 1.22% | 238,800 |
| Jul 23, 2025 | 1,773.50 | 1,817.50 | 1,761.00 | 1,802.00 | 1,802.00 | 3.56% | 339,600 |
| Jul 22, 2025 | 1,741.50 | 1,751.00 | 1,733.50 | 1,740.00 | 1,740.00 | -0.74% | 173,900 |
| Jul 18, 2025 | 1,765.50 | 1,767.50 | 1,753.00 | 1,753.00 | 1,753.00 | -0.82% | 169,100 |
| Jul 17, 2025 | 1,751.00 | 1,770.50 | 1,749.00 | 1,767.50 | 1,767.50 | 0.65% | 198,400 |
| Jul 16, 2025 | 1,750.00 | 1,762.50 | 1,749.00 | 1,756.00 | 1,756.00 | 0.06% | 189,700 |
| Jul 15, 2025 | 1,750.00 | 1,759.00 | 1,749.50 | 1,755.00 | 1,755.00 | 0.60% | 192,500 |
| Jul 14, 2025 | 1,733.00 | 1,747.50 | 1,733.00 | 1,744.50 | 1,744.50 | 0.52% | 178,300 |
| Jul 11, 2025 | 1,729.50 | 1,744.50 | 1,723.50 | 1,735.50 | 1,735.50 | 1.25% | 253,600 |
| Jul 10, 2025 | 1,721.00 | 1,727.00 | 1,709.00 | 1,714.00 | 1,714.00 | -0.78% | 300,700 |
| Jul 9, 2025 | 1,717.00 | 1,740.00 | 1,714.50 | 1,727.50 | 1,727.50 | 1.74% | 287,600 |
| Jul 8, 2025 | 1,685.00 | 1,705.00 | 1,682.00 | 1,698.00 | 1,698.00 | 0.35% | 247,200 |
| Jul 7, 2025 | 1,712.00 | 1,714.00 | 1,687.00 | 1,692.00 | 1,692.00 | -1.69% | 232,200 |
| Jul 4, 2025 | 1,721.00 | 1,724.50 | 1,707.50 | 1,721.00 | 1,721.00 | 0.15% | 169,200 |
| Jul 3, 2025 | 1,694.00 | 1,727.00 | 1,692.00 | 1,718.50 | 1,718.50 | 0.97% | 306,400 |
| Jul 2, 2025 | 1,683.00 | 1,707.50 | 1,682.50 | 1,702.00 | 1,702.00 | 1.07% | 199,400 |
| Jul 1, 2025 | 1,680.00 | 1,686.00 | 1,670.00 | 1,684.00 | 1,684.00 | -0.44% | 259,900 |
| Jun 30, 2025 | 1,697.00 | 1,702.00 | 1,691.00 | 1,691.50 | 1,691.50 | -0.32% | 239,700 |
| Jun 27, 2025 | 1,683.00 | 1,697.00 | 1,674.50 | 1,697.00 | 1,697.00 | 1.92% | 868,000 |
| Jun 26, 2025 | 1,655.50 | 1,667.50 | 1,655.00 | 1,665.00 | 1,665.00 | 0.60% | 210,500 |