TSI Holdings Co.,Ltd. (TYO:3608)
Japan
· Delayed Price · Currency is JPY 1,080.00
-19.00 (-1.73%)
At close: Mar 9, 2026
TSI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,064.00 | 1,073.00 | 1,053.00 | 1,061.00 | - | -3.46% | 90,100 |
| Mar 6, 2026 | 1,085.00 | 1,103.00 | 1,080.00 | 1,099.00 | 1,099.00 | 0.18% | 341,900 |
| Mar 5, 2026 | 1,090.00 | 1,113.00 | 1,083.00 | 1,097.00 | 1,097.00 | 3.49% | 388,900 |
| Mar 4, 2026 | 1,069.00 | 1,077.00 | 1,052.00 | 1,060.00 | 1,060.00 | -3.20% | 534,800 |
| Mar 3, 2026 | 1,127.00 | 1,127.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 453,900 |
| Mar 2, 2026 | 1,123.00 | 1,130.00 | 1,107.00 | 1,115.00 | 1,115.00 | -3.13% | 421,400 |
| Feb 27, 2026 | 1,122.00 | 1,151.00 | 1,118.00 | 1,151.00 | 1,151.00 | 2.68% | 651,100 |
| Feb 26, 2026 | 1,115.00 | 1,137.00 | 1,112.00 | 1,121.00 | 1,121.00 | -3.03% | 1,616,400 |
| Feb 25, 2026 | 1,142.00 | 1,164.00 | 1,134.00 | 1,156.00 | 1,116.00 | 0.96% | 1,433,700 |
| Feb 24, 2026 | 1,121.00 | 1,147.00 | 1,121.00 | 1,145.00 | 1,105.38 | 1.96% | 980,200 |
| Feb 20, 2026 | 1,131.00 | 1,132.00 | 1,114.00 | 1,123.00 | 1,084.14 | -0.71% | 488,500 |
| Feb 19, 2026 | 1,138.00 | 1,138.00 | 1,123.00 | 1,131.00 | 1,091.87 | -0.09% | 435,500 |
| Feb 18, 2026 | 1,136.00 | 1,137.00 | 1,122.00 | 1,132.00 | 1,092.83 | 0.62% | 285,300 |
| Feb 17, 2026 | 1,132.00 | 1,133.00 | 1,124.00 | 1,125.00 | 1,086.07 | -0.09% | 246,200 |
| Feb 16, 2026 | 1,123.00 | 1,135.00 | 1,119.00 | 1,126.00 | 1,087.04 | 0.27% | 425,300 |
| Feb 13, 2026 | 1,132.00 | 1,138.00 | 1,111.00 | 1,123.00 | 1,084.14 | -0.53% | 441,100 |
| Feb 12, 2026 | 1,123.00 | 1,135.00 | 1,121.00 | 1,129.00 | 1,089.93 | 0.98% | 532,200 |
| Feb 10, 2026 | 1,101.00 | 1,121.00 | 1,100.00 | 1,118.00 | 1,079.31 | 1.54% | 422,900 |
| Feb 9, 2026 | 1,113.00 | 1,115.00 | 1,096.00 | 1,101.00 | 1,062.90 | 0.27% | 387,800 |
| Feb 6, 2026 | 1,098.00 | 1,100.00 | 1,084.00 | 1,098.00 | 1,060.01 | 0.73% | 342,200 |
| Feb 5, 2026 | 1,085.00 | 1,097.00 | 1,079.00 | 1,090.00 | 1,052.28 | 1.40% | 346,800 |
| Feb 4, 2026 | 1,069.00 | 1,083.00 | 1,067.00 | 1,075.00 | 1,037.80 | 0.56% | 288,100 |
| Feb 3, 2026 | 1,082.00 | 1,082.00 | 1,068.00 | 1,069.00 | 1,032.01 | 0.66% | 280,100 |
| Feb 2, 2026 | 1,068.00 | 1,072.00 | 1,060.00 | 1,062.00 | 1,025.25 | 0.85% | 291,600 |
| Jan 30, 2026 | 1,045.00 | 1,058.00 | 1,041.00 | 1,053.00 | 1,016.56 | 1.35% | 257,900 |
| Jan 29, 2026 | 1,036.00 | 1,045.00 | 1,022.00 | 1,039.00 | 1,003.05 | -0.10% | 275,000 |
| Jan 28, 2026 | 1,044.00 | 1,048.00 | 1,034.00 | 1,040.00 | 1,004.01 | -1.14% | 268,000 |
| Jan 27, 2026 | 1,051.00 | 1,060.00 | 1,047.00 | 1,052.00 | 1,015.60 | -0.66% | 320,000 |
| Jan 26, 2026 | 1,069.00 | 1,073.00 | 1,054.00 | 1,059.00 | 1,022.36 | -2.22% | 547,200 |
| Jan 23, 2026 | 1,097.00 | 1,097.00 | 1,082.00 | 1,083.00 | 1,045.53 | -0.09% | 224,800 |
| Jan 22, 2026 | 1,075.00 | 1,092.00 | 1,072.00 | 1,084.00 | 1,046.49 | 1.59% | 292,500 |
| Jan 21, 2026 | 1,072.00 | 1,079.00 | 1,059.00 | 1,067.00 | 1,030.08 | -1.20% | 368,600 |
| Jan 20, 2026 | 1,102.00 | 1,102.00 | 1,080.00 | 1,080.00 | 1,042.63 | -2.09% | 454,600 |
| Jan 19, 2026 | 1,106.00 | 1,112.00 | 1,096.00 | 1,103.00 | 1,064.83 | 0.09% | 366,800 |
| Jan 16, 2026 | 1,111.00 | 1,119.00 | 1,098.00 | 1,102.00 | 1,063.87 | 0.18% | 457,000 |
| Jan 15, 2026 | 1,120.00 | 1,124.00 | 1,066.00 | 1,100.00 | 1,061.94 | 1.66% | 448,900 |
| Jan 14, 2026 | 1,095.00 | 1,100.00 | 1,081.00 | 1,082.00 | 1,044.56 | - | 326,400 |
| Jan 13, 2026 | 1,103.00 | 1,107.00 | 1,082.00 | 1,082.00 | 1,044.56 | -1.55% | 405,700 |
| Jan 9, 2026 | 1,090.00 | 1,101.00 | 1,083.00 | 1,099.00 | 1,060.97 | 1.76% | 300,600 |
| Jan 8, 2026 | 1,081.00 | 1,090.00 | 1,071.00 | 1,080.00 | 1,042.63 | -0.74% | 273,200 |
| Jan 7, 2026 | 1,075.00 | 1,102.00 | 1,074.00 | 1,088.00 | 1,050.35 | 0.55% | 372,300 |
| Jan 6, 2026 | 1,074.00 | 1,088.00 | 1,072.00 | 1,082.00 | 1,044.56 | 1.41% | 256,200 |
| Jan 5, 2026 | 1,047.00 | 1,070.00 | 1,044.00 | 1,067.00 | 1,030.08 | 2.20% | 299,400 |
| Dec 30, 2025 | 1,056.00 | 1,058.00 | 1,044.00 | 1,044.00 | 1,007.88 | -1.14% | 157,000 |
| Dec 29, 2025 | 1,058.00 | 1,059.00 | 1,051.00 | 1,056.00 | 1,019.46 | 0.09% | 204,800 |
| Dec 26, 2025 | 1,050.00 | 1,060.00 | 1,049.00 | 1,055.00 | 1,018.49 | 0.48% | 191,800 |
| Dec 25, 2025 | 1,050.00 | 1,050.00 | 1,042.00 | 1,050.00 | 1,013.67 | 0.38% | 141,600 |
| Dec 24, 2025 | 1,065.00 | 1,065.00 | 1,043.00 | 1,046.00 | 1,009.81 | -1.51% | 183,600 |
| Dec 23, 2025 | 1,051.00 | 1,064.00 | 1,048.00 | 1,062.00 | 1,025.25 | 0.66% | 277,200 |
| Dec 22, 2025 | 1,079.00 | 1,080.00 | 1,046.00 | 1,055.00 | 1,018.49 | -2.41% | 281,900 |
| Dec 19, 2025 | 1,066.00 | 1,090.00 | 1,059.00 | 1,081.00 | 1,043.60 | 2.27% | 388,300 |
| Dec 18, 2025 | 1,055.00 | 1,062.00 | 1,048.00 | 1,057.00 | 1,020.43 | 0.38% | 426,300 |
| Dec 17, 2025 | 1,031.00 | 1,055.00 | 1,030.00 | 1,053.00 | 1,016.56 | 3.34% | 550,400 |
| Dec 16, 2025 | 1,040.00 | 1,041.00 | 1,017.00 | 1,019.00 | 983.74 | -2.30% | 283,300 |
| Dec 15, 2025 | 1,024.00 | 1,045.00 | 1,024.00 | 1,043.00 | 1,006.91 | 1.66% | 380,600 |
| Dec 12, 2025 | 1,028.00 | 1,030.00 | 1,014.00 | 1,026.00 | 990.50 | 2.70% | 581,500 |
| Dec 11, 2025 | 1,007.00 | 1,010.00 | 997.00 | 999.00 | 964.43 | - | 172,500 |
| Dec 10, 2025 | 986.00 | 1,003.00 | 985.00 | 999.00 | 964.43 | 1.32% | 195,400 |
| Dec 9, 2025 | 1,002.00 | 1,002.00 | 982.00 | 986.00 | 951.88 | -1.60% | 218,500 |
| Dec 8, 2025 | 995.00 | 1,005.00 | 989.00 | 1,002.00 | 967.33 | 1.83% | 238,500 |
| Dec 5, 2025 | 980.00 | 997.00 | 976.00 | 984.00 | 949.95 | -0.61% | 256,200 |
| Dec 4, 2025 | 976.00 | 990.00 | 976.00 | 990.00 | 955.74 | 1.43% | 234,200 |
| Dec 3, 2025 | 986.00 | 992.00 | 975.00 | 976.00 | 942.23 | -1.41% | 251,800 |
| Dec 2, 2025 | 980.00 | 993.00 | 979.00 | 990.00 | 955.74 | 0.71% | 215,700 |
| Dec 1, 2025 | 989.00 | 994.00 | 977.00 | 983.00 | 948.99 | -0.61% | 206,800 |
| Nov 28, 2025 | 994.00 | 1,000.00 | 986.00 | 989.00 | 954.78 | -0.40% | 207,600 |
| Nov 27, 2025 | 992.00 | 995.00 | 986.00 | 993.00 | 958.64 | 0.30% | 139,100 |
| Nov 26, 2025 | 980.00 | 992.00 | 978.00 | 990.00 | 955.74 | 1.02% | 187,900 |
| Nov 25, 2025 | 980.00 | 981.00 | 967.00 | 980.00 | 946.09 | - | 236,300 |
| Nov 21, 2025 | 967.00 | 987.00 | 967.00 | 980.00 | 946.09 | 1.55% | 188,300 |
| Nov 20, 2025 | 963.00 | 972.00 | 959.00 | 965.00 | 931.61 | 0.84% | 172,200 |
| Nov 19, 2025 | 963.00 | 968.00 | 957.00 | 957.00 | 923.89 | -0.52% | 201,000 |
| Nov 18, 2025 | 975.00 | 978.00 | 962.00 | 962.00 | 928.71 | -2.24% | 271,900 |
| Nov 17, 2025 | 963.00 | 987.00 | 958.00 | 984.00 | 949.95 | 2.07% | 342,600 |
| Nov 14, 2025 | 963.00 | 975.00 | 959.00 | 964.00 | 930.64 | -0.41% | 238,700 |
| Nov 13, 2025 | 987.00 | 988.00 | 963.00 | 968.00 | 934.51 | -1.53% | 355,800 |
| Nov 12, 2025 | 971.00 | 987.00 | 967.00 | 983.00 | 948.99 | 1.76% | 298,200 |
| Nov 11, 2025 | 971.00 | 971.00 | 954.00 | 966.00 | 932.57 | 0.21% | 274,300 |
| Nov 10, 2025 | 963.00 | 969.00 | 956.00 | 964.00 | 930.64 | 0.52% | 516,300 |
| Nov 7, 2025 | 950.00 | 959.00 | 946.00 | 959.00 | 925.82 | 0.74% | 171,100 |
| Nov 6, 2025 | 953.00 | 961.00 | 950.00 | 952.00 | 919.06 | 0.42% | 261,600 |
| Nov 5, 2025 | 952.00 | 958.00 | 939.00 | 948.00 | 915.20 | -0.63% | 304,500 |
| Nov 4, 2025 | 950.00 | 962.00 | 943.00 | 954.00 | 920.99 | -0.31% | 208,000 |
| Oct 31, 2025 | 955.00 | 962.00 | 943.00 | 957.00 | 923.89 | - | 519,800 |
| Oct 30, 2025 | 960.00 | 964.00 | 952.00 | 957.00 | 923.89 | 0.21% | 241,700 |
| Oct 29, 2025 | 974.00 | 974.00 | 952.00 | 955.00 | 921.96 | -2.15% | 324,100 |
| Oct 28, 2025 | 1,004.00 | 1,004.00 | 973.00 | 976.00 | 942.23 | -3.08% | 347,600 |
| Oct 27, 2025 | 1,002.00 | 1,014.00 | 1,000.00 | 1,007.00 | 972.16 | 0.50% | 181,000 |
| Oct 24, 2025 | 1,022.00 | 1,022.00 | 997.00 | 1,002.00 | 967.33 | -1.86% | 361,300 |
| Oct 23, 2025 | 1,026.00 | 1,029.00 | 1,017.00 | 1,021.00 | 985.67 | -0.49% | 194,700 |
| Oct 22, 2025 | 998.00 | 1,032.00 | 998.00 | 1,026.00 | 990.50 | 3.53% | 310,000 |
| Oct 21, 2025 | 984.00 | 998.00 | 979.00 | 991.00 | 956.71 | 1.54% | 510,000 |
| Oct 20, 2025 | 983.00 | 983.00 | 968.00 | 976.00 | 942.23 | 0.41% | 293,500 |
| Oct 17, 2025 | 955.00 | 975.00 | 951.00 | 972.00 | 938.37 | 1.78% | 299,400 |
| Oct 16, 2025 | 979.00 | 982.00 | 955.00 | 955.00 | 921.96 | -2.75% | 316,600 |
| Oct 15, 2025 | 985.00 | 995.00 | 955.00 | 982.00 | 948.02 | -1.21% | 526,400 |
| Oct 14, 2025 | 1,005.00 | 1,018.00 | 989.00 | 994.00 | 959.61 | -3.02% | 419,000 |
| Oct 10, 2025 | 1,020.00 | 1,032.00 | 1,014.00 | 1,025.00 | 989.53 | - | 280,100 |
| Oct 9, 2025 | 1,030.00 | 1,033.00 | 1,021.00 | 1,025.00 | 989.53 | -0.10% | 252,100 |
| Oct 8, 2025 | 1,031.00 | 1,044.00 | 1,026.00 | 1,026.00 | 990.50 | -0.48% | 172,300 |