TS TECH Co., Ltd. (TYO:7313)
Japan · Delayed Price · Currency is JPY 1,746.50
-29.00 (-1.63%)
Oct 2, 2026, 3:30 PM JST
TS TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,768.00 | 1,768.00 | 1,742.00 | 1,746.50 | 1,746.50 | -1.63% | 402,800 |
| Oct 1, 2026 | 1,778.50 | 1,780.50 | 1,760.50 | 1,775.50 | 1,775.50 | -0.20% | 357,300 |
| Sep 30, 2026 | 1,778.50 | 1,782.00 | 1,763.00 | 1,779.00 | 1,779.00 | 0.71% | 336,700 |
| Sep 29, 2026 | 1,776.00 | 1,777.00 | 1,760.00 | 1,766.50 | 1,766.50 | -0.79% | 394,100 |
| Sep 28, 2026 | 1,852.50 | 1,853.00 | 1,825.00 | 1,826.50 | 1,780.50 | -0.84% | 499,100 |
| Sep 25, 2026 | 1,838.00 | 1,845.00 | 1,834.00 | 1,842.00 | 1,795.61 | 0.46% | 316,400 |
| Sep 24, 2026 | 1,834.50 | 1,840.50 | 1,828.50 | 1,833.50 | 1,787.32 | -0.05% | 419,600 |
| Sep 18, 2026 | 1,851.00 | 1,858.00 | 1,834.50 | 1,834.50 | 1,788.30 | -0.89% | 408,700 |
| Sep 17, 2026 | 1,831.00 | 1,852.50 | 1,830.00 | 1,851.00 | 1,804.38 | 1.48% | 362,000 |
| Sep 16, 2026 | 1,813.00 | 1,824.50 | 1,813.00 | 1,824.00 | 1,778.06 | 0.94% | 208,300 |
| Sep 15, 2026 | 1,818.00 | 1,818.00 | 1,807.00 | 1,807.00 | 1,761.49 | -0.11% | 224,300 |
| Sep 14, 2026 | 1,814.00 | 1,818.50 | 1,805.50 | 1,809.00 | 1,763.44 | -0.28% | 244,100 |
| Sep 11, 2026 | 1,785.50 | 1,814.00 | 1,781.00 | 1,814.00 | 1,768.31 | 1.20% | 364,800 |
| Sep 10, 2026 | 1,790.00 | 1,796.00 | 1,774.00 | 1,792.50 | 1,747.36 | -0.58% | 326,100 |
| Sep 9, 2026 | 1,788.00 | 1,803.00 | 1,781.50 | 1,803.00 | 1,757.59 | 0.42% | 336,200 |
| Sep 8, 2026 | 1,840.50 | 1,847.50 | 1,795.50 | 1,795.50 | 1,750.28 | -2.89% | 454,400 |
| Sep 7, 2026 | 1,857.00 | 1,866.50 | 1,842.50 | 1,849.00 | 1,802.43 | 0.08% | 300,700 |
| Sep 4, 2026 | 1,858.00 | 1,864.50 | 1,844.00 | 1,847.50 | 1,800.97 | -0.99% | 310,700 |
| Sep 3, 2026 | 1,855.00 | 1,868.00 | 1,850.50 | 1,866.00 | 1,819.01 | 0.76% | 235,000 |
| Sep 2, 2026 | 1,863.00 | 1,868.00 | 1,843.50 | 1,852.00 | 1,805.36 | -1.12% | 381,700 |
| Sep 1, 2026 | 1,853.00 | 1,874.00 | 1,852.50 | 1,873.00 | 1,825.83 | 1.22% | 323,900 |
| Aug 31, 2026 | 1,843.00 | 1,855.00 | 1,836.00 | 1,850.50 | 1,803.90 | 0.41% | 322,900 |
| Aug 28, 2026 | 1,842.00 | 1,849.50 | 1,837.00 | 1,843.00 | 1,796.58 | - | 275,800 |
| Aug 27, 2026 | 1,850.00 | 1,851.00 | 1,840.50 | 1,843.00 | 1,796.58 | -0.11% | 226,000 |
| Aug 26, 2026 | 1,845.00 | 1,861.50 | 1,844.00 | 1,845.00 | 1,798.53 | -0.05% | 295,400 |
| Aug 25, 2026 | 1,862.00 | 1,866.00 | 1,844.00 | 1,846.00 | 1,799.51 | -0.40% | 297,800 |
| Aug 24, 2026 | 1,854.00 | 1,864.00 | 1,846.00 | 1,853.50 | 1,806.82 | -0.03% | 263,800 |
| Aug 21, 2026 | 1,845.00 | 1,855.50 | 1,838.00 | 1,854.00 | 1,807.31 | 0.57% | 265,100 |
| Aug 20, 2026 | 1,833.00 | 1,843.50 | 1,826.50 | 1,843.50 | 1,797.07 | 1.46% | 182,700 |
| Aug 19, 2026 | 1,844.00 | 1,844.00 | 1,815.00 | 1,817.00 | 1,771.24 | -1.49% | 288,000 |
| Aug 18, 2026 | 1,830.50 | 1,844.50 | 1,828.00 | 1,844.50 | 1,798.05 | 0.76% | 210,100 |
| Aug 17, 2026 | 1,835.00 | 1,839.00 | 1,825.00 | 1,830.50 | 1,784.40 | 0.19% | 179,900 |
| Aug 14, 2026 | 1,817.00 | 1,830.50 | 1,814.00 | 1,827.00 | 1,780.99 | 0.55% | 227,600 |
| Aug 13, 2026 | 1,817.50 | 1,824.50 | 1,806.50 | 1,817.00 | 1,771.24 | -0.03% | 221,000 |
| Aug 12, 2026 | 1,830.00 | 1,830.00 | 1,808.50 | 1,817.50 | 1,771.73 | 0.41% | 247,200 |
| Aug 10, 2026 | 1,805.00 | 1,818.50 | 1,779.00 | 1,810.00 | 1,764.42 | -0.63% | 436,500 |
| Aug 7, 2026 | 1,810.00 | 1,831.50 | 1,806.00 | 1,821.50 | 1,775.63 | 0.61% | 239,000 |
| Aug 6, 2026 | 1,787.00 | 1,818.00 | 1,786.50 | 1,810.50 | 1,764.90 | 1.37% | 325,200 |
| Aug 5, 2026 | 1,780.00 | 1,794.50 | 1,778.50 | 1,786.00 | 1,741.02 | 0.45% | 247,700 |
| Aug 4, 2026 | 1,801.00 | 1,804.00 | 1,777.00 | 1,778.00 | 1,733.22 | -1.47% | 290,700 |
| Aug 3, 2026 | 1,800.00 | 1,815.00 | 1,778.00 | 1,804.50 | 1,759.05 | -1.82% | 351,600 |
| Jul 31, 2026 | 1,860.00 | 1,860.50 | 1,833.00 | 1,838.00 | 1,791.71 | -1.21% | 443,000 |
| Jul 30, 2026 | 1,880.00 | 1,885.00 | 1,845.50 | 1,860.50 | 1,813.64 | -1.56% | 399,300 |
| Jul 29, 2026 | 1,842.50 | 1,891.50 | 1,839.50 | 1,890.00 | 1,842.40 | 3.42% | 600,900 |
| Jul 28, 2026 | 1,820.00 | 1,833.00 | 1,815.50 | 1,827.50 | 1,781.47 | 0.52% | 304,800 |
| Jul 27, 2026 | 1,783.50 | 1,819.00 | 1,781.00 | 1,818.00 | 1,772.21 | 2.57% | 329,900 |
| Jul 24, 2026 | 1,775.00 | 1,777.50 | 1,764.50 | 1,772.50 | 1,727.86 | -0.70% | 241,600 |
| Jul 23, 2026 | 1,790.00 | 1,793.00 | 1,777.50 | 1,785.00 | 1,740.05 | 0.03% | 250,500 |
| Jul 22, 2026 | 1,778.00 | 1,790.50 | 1,775.00 | 1,784.50 | 1,739.56 | 0.42% | 301,000 |
| Jul 21, 2026 | 1,767.00 | 1,784.00 | 1,764.50 | 1,777.00 | 1,732.25 | 0.94% | 365,100 |