TS TECH Co., Ltd. (TYO:7313)
Japan · Delayed Price · Currency is JPY 1,808.00
+32.00 (1.80%)
May 28, 2026, 3:30 PM JST
TS TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,794.00 | 1,815.00 | 1,785.50 | 1,809.50 | - | 1.89% | 121,900 |
| 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 |
| May 21, 2026 | 1,776.50 | 1,783.50 | 1,771.00 | 1,775.50 | 1,775.50 | 1.37% | 154,800 |
| May 20, 2026 | 1,765.00 | 1,773.00 | 1,735.00 | 1,751.50 | 1,751.50 | -1.13% | 380,200 |
| May 19, 2026 | 1,765.50 | 1,773.50 | 1,753.50 | 1,771.50 | 1,771.50 | 0.37% | 540,100 |
| May 18, 2026 | 1,800.00 | 1,800.50 | 1,746.50 | 1,765.00 | 1,765.00 | -2.51% | 566,000 |
| May 15, 2026 | 1,790.00 | 1,816.50 | 1,774.50 | 1,810.50 | 1,810.50 | 1.17% | 475,600 |
| May 14, 2026 | 1,750.00 | 1,789.50 | 1,743.50 | 1,789.50 | 1,789.50 | 1.04% | 531,400 |
| May 13, 2026 | 1,741.50 | 1,782.00 | 1,733.50 | 1,771.00 | 1,771.00 | 0.80% | 458,100 |
| May 12, 2026 | 1,755.00 | 1,772.00 | 1,747.00 | 1,757.00 | 1,757.00 | 0.26% | 284,800 |
| May 11, 2026 | 1,760.00 | 1,771.00 | 1,749.00 | 1,752.50 | 1,752.50 | -0.43% | 262,400 |
| May 8, 2026 | 1,739.00 | 1,760.00 | 1,724.00 | 1,760.00 | 1,760.00 | 2.03% | 429,400 |
| May 7, 2026 | 1,720.00 | 1,738.50 | 1,698.00 | 1,725.00 | 1,725.00 | 1.41% | 348,500 |
| May 1, 2026 | 1,711.00 | 1,712.00 | 1,690.00 | 1,701.00 | 1,701.00 | -0.73% | 376,000 |
| Apr 30, 2026 | 1,715.00 | 1,719.50 | 1,705.50 | 1,713.50 | 1,713.50 | -1.30% | 415,000 |
| Apr 28, 2026 | 1,720.00 | 1,736.00 | 1,718.00 | 1,736.00 | 1,736.00 | 0.70% | 309,400 |
| Apr 27, 2026 | 1,717.00 | 1,727.00 | 1,713.00 | 1,724.00 | 1,724.00 | 0.32% | 296,000 |
| Apr 24, 2026 | 1,740.00 | 1,743.50 | 1,715.00 | 1,718.50 | 1,718.50 | -1.41% | 316,100 |
| Apr 23, 2026 | 1,761.50 | 1,768.00 | 1,734.00 | 1,743.00 | 1,743.00 | -1.66% | 350,200 |
| Apr 22, 2026 | 1,780.50 | 1,784.00 | 1,764.00 | 1,772.50 | 1,772.50 | -0.98% | 303,100 |
| Apr 21, 2026 | 1,799.50 | 1,799.50 | 1,780.50 | 1,790.00 | 1,790.00 | - | 281,800 |
| Apr 20, 2026 | 1,791.00 | 1,795.50 | 1,774.00 | 1,790.00 | 1,790.00 | 0.99% | 253,700 |
| Apr 17, 2026 | 1,768.00 | 1,773.50 | 1,762.00 | 1,772.50 | 1,772.50 | 0.06% | 253,600 |
| Apr 16, 2026 | 1,754.00 | 1,771.50 | 1,753.00 | 1,771.50 | 1,771.50 | 0.97% | 279,000 |
| Apr 15, 2026 | 1,787.00 | 1,790.50 | 1,753.00 | 1,754.50 | 1,754.50 | -1.07% | 393,300 |
| Apr 14, 2026 | 1,776.00 | 1,790.00 | 1,765.00 | 1,773.50 | 1,773.50 | -0.28% | 274,900 |
| Apr 13, 2026 | 1,780.00 | 1,787.00 | 1,768.00 | 1,778.50 | 1,778.50 | -0.48% | 384,900 |
| Apr 10, 2026 | 1,801.00 | 1,813.50 | 1,780.50 | 1,787.00 | 1,787.00 | -1.35% | 331,600 |
| Apr 9, 2026 | 1,824.00 | 1,826.00 | 1,806.00 | 1,811.50 | 1,811.50 | -0.44% | 265,100 |
| Apr 8, 2026 | 1,835.00 | 1,835.00 | 1,810.00 | 1,819.50 | 1,819.50 | 1.31% | 388,000 |
| Apr 7, 2026 | 1,806.00 | 1,813.50 | 1,783.50 | 1,796.00 | 1,796.00 | -0.44% | 235,300 |
| Apr 6, 2026 | 1,798.00 | 1,810.00 | 1,796.00 | 1,804.00 | 1,804.00 | 0.42% | 260,700 |
| Apr 3, 2026 | 1,792.50 | 1,808.50 | 1,791.00 | 1,796.50 | 1,796.50 | 0.11% | 305,000 |
| Apr 2, 2026 | 1,820.00 | 1,829.50 | 1,790.50 | 1,794.50 | 1,794.50 | -1.35% | 362,100 |
| Apr 1, 2026 | 1,814.00 | 1,819.00 | 1,796.50 | 1,819.00 | 1,819.00 | 2.54% | 357,400 |
| Mar 31, 2026 | 1,753.00 | 1,789.50 | 1,753.00 | 1,774.00 | 1,774.00 | 0.85% | 393,000 |
| Mar 30, 2026 | 1,710.00 | 1,759.00 | 1,701.00 | 1,759.00 | 1,759.00 | -0.73% | 693,800 |
| Mar 27, 2026 | 1,816.50 | 1,830.50 | 1,805.00 | 1,818.00 | 1,772.00 | 0.44% | 931,100 |
| Mar 26, 2026 | 1,810.00 | 1,815.00 | 1,798.00 | 1,810.00 | 1,764.20 | 0.81% | 589,900 |
| Mar 25, 2026 | 1,815.00 | 1,821.00 | 1,794.50 | 1,795.50 | 1,750.07 | 1.07% | 464,900 |
| Mar 24, 2026 | 1,776.50 | 1,784.00 | 1,765.00 | 1,776.50 | 1,731.55 | 2.01% | 605,500 |
| Mar 23, 2026 | 1,749.00 | 1,756.50 | 1,727.50 | 1,741.50 | 1,697.44 | -1.19% | 1,007,800 |
| Mar 19, 2026 | 1,784.00 | 1,784.50 | 1,762.00 | 1,762.50 | 1,717.90 | -2.70% | 1,525,400 |
| Mar 18, 2026 | 1,799.50 | 1,811.50 | 1,793.00 | 1,811.50 | 1,765.66 | 1.40% | 531,300 |
| Mar 17, 2026 | 1,807.00 | 1,807.00 | 1,785.50 | 1,786.50 | 1,741.30 | 0.11% | 427,900 |
| Mar 16, 2026 | 1,791.00 | 1,806.50 | 1,780.00 | 1,784.50 | 1,739.35 | -0.36% | 548,700 |
| Mar 13, 2026 | 1,800.00 | 1,819.00 | 1,787.00 | 1,791.00 | 1,745.68 | -2.24% | 646,900 |