TS TECH Co., Ltd. (TYO:7313)
Japan · Delayed Price · Currency is JPY 1,854.00
+10.50 (0.57%)
Aug 21, 2026, 3:30 PM JST
TS TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,845.00 | 1,855.50 | 1,838.00 | 1,854.00 | 1,854.00 | 0.57% | 265,100 |
| Aug 20, 2026 | 1,833.00 | 1,843.50 | 1,826.50 | 1,843.50 | 1,843.50 | 1.46% | 182,700 |
| Aug 19, 2026 | 1,844.00 | 1,844.00 | 1,815.00 | 1,817.00 | 1,817.00 | -1.49% | 288,000 |
| Aug 18, 2026 | 1,830.50 | 1,844.50 | 1,828.00 | 1,844.50 | 1,844.50 | 0.76% | 210,100 |
| Aug 17, 2026 | 1,835.00 | 1,839.00 | 1,825.00 | 1,830.50 | 1,830.50 | 0.19% | 179,900 |
| Aug 14, 2026 | 1,817.00 | 1,830.50 | 1,814.00 | 1,827.00 | 1,827.00 | 0.55% | 227,600 |
| Aug 13, 2026 | 1,817.50 | 1,824.50 | 1,806.50 | 1,817.00 | 1,817.00 | -0.03% | 221,000 |
| Aug 12, 2026 | 1,830.00 | 1,830.00 | 1,808.50 | 1,817.50 | 1,817.50 | 0.41% | 247,200 |
| Aug 10, 2026 | 1,805.00 | 1,818.50 | 1,779.00 | 1,810.00 | 1,810.00 | -0.63% | 436,500 |
| Aug 7, 2026 | 1,810.00 | 1,831.50 | 1,806.00 | 1,821.50 | 1,821.50 | 0.61% | 239,000 |
| Aug 6, 2026 | 1,787.00 | 1,818.00 | 1,786.50 | 1,810.50 | 1,810.50 | 1.37% | 325,200 |
| Aug 5, 2026 | 1,780.00 | 1,794.50 | 1,778.50 | 1,786.00 | 1,786.00 | 0.45% | 247,700 |
| Aug 4, 2026 | 1,801.00 | 1,804.00 | 1,777.00 | 1,778.00 | 1,778.00 | -1.47% | 290,700 |
| Aug 3, 2026 | 1,800.00 | 1,815.00 | 1,778.00 | 1,804.50 | 1,804.50 | -1.82% | 351,600 |
| 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 |