TS TECH Co., Ltd. (TYO:7313)
Japan · Delayed Price · Currency is JPY 1,838.00
-22.50 (-1.21%)
Jul 31, 2026, 3:30 PM JST
TS TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,860.00 | 1,860.50 | 1,833.00 | 1,838.00 | 1,838.00 | -1.21% | 443,000 |
| Jul 30, 2026 | 1,880.00 | 1,885.00 | 1,845.50 | 1,860.50 | 1,860.50 | -1.56% | 399,300 |
| Jul 29, 2026 | 1,842.50 | 1,891.50 | 1,839.50 | 1,890.00 | 1,890.00 | 3.42% | 600,900 |
| Jul 28, 2026 | 1,820.00 | 1,833.00 | 1,815.50 | 1,827.50 | 1,827.50 | 0.52% | 304,800 |
| Jul 27, 2026 | 1,783.50 | 1,819.00 | 1,781.00 | 1,818.00 | 1,818.00 | 2.57% | 329,900 |
| Jul 24, 2026 | 1,775.00 | 1,777.50 | 1,764.50 | 1,772.50 | 1,772.50 | -0.70% | 241,600 |
| Jul 23, 2026 | 1,790.00 | 1,793.00 | 1,777.50 | 1,785.00 | 1,785.00 | 0.03% | 250,500 |
| Jul 22, 2026 | 1,778.00 | 1,790.50 | 1,775.00 | 1,784.50 | 1,784.50 | 0.42% | 301,000 |
| Jul 21, 2026 | 1,767.00 | 1,784.00 | 1,764.50 | 1,777.00 | 1,777.00 | 0.94% | 365,100 |
| Jul 17, 2026 | 1,764.00 | 1,774.50 | 1,742.50 | 1,760.50 | 1,760.50 | -0.23% | 408,500 |
| Jul 16, 2026 | 1,762.00 | 1,777.00 | 1,756.00 | 1,764.50 | 1,764.50 | 0.37% | 268,800 |
| Jul 15, 2026 | 1,758.50 | 1,761.00 | 1,752.00 | 1,758.00 | 1,758.00 | 0.60% | 230,300 |
| Jul 14, 2026 | 1,744.50 | 1,753.50 | 1,740.50 | 1,747.50 | 1,747.50 | 0.60% | 213,900 |
| Jul 13, 2026 | 1,754.00 | 1,758.50 | 1,734.00 | 1,737.00 | 1,737.00 | -0.23% | 311,900 |
| Jul 10, 2026 | 1,755.00 | 1,756.50 | 1,741.00 | 1,741.00 | 1,741.00 | -0.11% | 253,300 |
| Jul 9, 2026 | 1,741.00 | 1,745.00 | 1,733.00 | 1,743.00 | 1,743.00 | -0.29% | 295,600 |
| Jul 8, 2026 | 1,770.00 | 1,772.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.63% | 279,800 |
| Jul 7, 2026 | 1,793.00 | 1,797.00 | 1,772.50 | 1,777.00 | 1,777.00 | -0.45% | 205,800 |
| Jul 6, 2026 | 1,775.00 | 1,790.50 | 1,769.00 | 1,785.00 | 1,785.00 | 1.28% | 215,200 |
| Jul 3, 2026 | 1,766.00 | 1,782.00 | 1,757.50 | 1,762.50 | 1,762.50 | 0.46% | 216,700 |
| Jul 2, 2026 | 1,741.00 | 1,763.50 | 1,737.00 | 1,754.50 | 1,754.50 | 1.15% | 336,000 |
| Jul 1, 2026 | 1,747.50 | 1,757.50 | 1,731.00 | 1,734.50 | 1,734.50 | -0.14% | 290,800 |
| Jun 30, 2026 | 1,753.00 | 1,754.00 | 1,728.00 | 1,737.00 | 1,737.00 | -0.71% | 431,300 |
| Jun 29, 2026 | 1,743.00 | 1,749.50 | 1,735.50 | 1,749.50 | 1,749.50 | 0.72% | 449,700 |
| Jun 26, 2026 | 1,717.00 | 1,743.00 | 1,716.50 | 1,737.00 | 1,737.00 | 1.34% | 381,000 |
| Jun 25, 2026 | 1,728.00 | 1,729.00 | 1,713.00 | 1,714.00 | 1,714.00 | 0.09% | 254,500 |
| Jun 24, 2026 | 1,710.00 | 1,720.00 | 1,707.50 | 1,712.50 | 1,712.50 | 0.15% | 362,600 |
| Jun 23, 2026 | 1,739.00 | 1,739.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.13% | 384,500 |
| Jun 22, 2026 | 1,731.50 | 1,737.00 | 1,722.50 | 1,729.50 | 1,729.50 | -0.55% | 346,400 |
| Jun 19, 2026 | 1,745.00 | 1,749.50 | 1,728.50 | 1,739.00 | 1,739.00 | 0.58% | 480,600 |
| Jun 18, 2026 | 1,725.00 | 1,739.50 | 1,718.50 | 1,729.00 | 1,729.00 | -0.20% | 430,500 |
| Jun 17, 2026 | 1,730.00 | 1,747.50 | 1,720.00 | 1,732.50 | 1,732.50 | -0.46% | 548,100 |
| Jun 16, 2026 | 1,750.00 | 1,750.00 | 1,732.00 | 1,740.50 | 1,740.50 | -0.85% | 514,000 |
| Jun 15, 2026 | 1,759.00 | 1,774.00 | 1,755.50 | 1,755.50 | 1,755.50 | -0.23% | 484,700 |
| Jun 12, 2026 | 1,785.00 | 1,795.00 | 1,759.50 | 1,759.50 | 1,759.50 | -1.21% | 559,000 |
| Jun 11, 2026 | 1,790.00 | 1,790.00 | 1,765.50 | 1,781.00 | 1,781.00 | -1.60% | 542,000 |
| Jun 10, 2026 | 1,819.50 | 1,829.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.52% | 330,000 |
| Jun 9, 2026 | 1,835.50 | 1,845.00 | 1,815.50 | 1,819.50 | 1,819.50 | 0.22% | 333,300 |
| Jun 8, 2026 | 1,845.00 | 1,857.00 | 1,802.50 | 1,815.50 | 1,815.50 | -1.84% | 530,600 |
| Jun 5, 2026 | 1,847.00 | 1,857.00 | 1,840.50 | 1,849.50 | 1,849.50 | - | 300,800 |
| Jun 4, 2026 | 1,848.00 | 1,859.50 | 1,834.50 | 1,849.50 | 1,849.50 | 0.14% | 391,100 |
| Jun 3, 2026 | 1,795.00 | 1,850.50 | 1,788.50 | 1,847.00 | 1,847.00 | 3.33% | 423,000 |
| Jun 2, 2026 | 1,770.00 | 1,787.50 | 1,747.00 | 1,787.50 | 1,787.50 | 0.20% | 400,200 |
| Jun 1, 2026 | 1,800.00 | 1,804.00 | 1,771.50 | 1,784.00 | 1,784.00 | -1.30% | 493,700 |
| May 29, 2026 | 1,807.50 | 1,822.00 | 1,802.00 | 1,807.50 | 1,807.50 | -0.03% | 630,300 |
| May 28, 2026 | 1,794.00 | 1,815.00 | 1,785.50 | 1,808.00 | 1,808.00 | 1.80% | 413,800 |
| May 27, 2026 | 1,773.50 | 1,789.00 | 1,764.50 | 1,776.00 | 1,776.00 | -0.31% | 535,200 |
| May 26, 2026 | 1,800.00 | 1,800.00 | 1,772.00 | 1,781.50 | 1,781.50 | -0.64% | 366,100 |
| May 25, 2026 | 1,790.00 | 1,807.50 | 1,784.50 | 1,793.00 | 1,793.00 | 0.56% | 315,700 |
| May 22, 2026 | 1,785.00 | 1,790.00 | 1,776.00 | 1,783.00 | 1,783.00 | 0.42% | 189,000 |