TSI Holdings Co.,Ltd. (TYO:3608)
Japan
· Delayed Price · Currency is JPY 1,363.00
-10.00 (-0.73%)
Apr 28, 2026, 3:30 PM JST
TSI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,365.00 | 1,372.00 | 1,351.00 | 1,363.00 | 1,363.00 | -0.73% | 614,800 |
| Apr 27, 2026 | 1,388.00 | 1,395.00 | 1,361.00 | 1,373.00 | 1,373.00 | -1.93% | 748,700 |
| Apr 24, 2026 | 1,406.00 | 1,415.00 | 1,368.00 | 1,400.00 | 1,400.00 | -0.43% | 465,200 |
| Apr 23, 2026 | 1,410.00 | 1,433.00 | 1,401.00 | 1,406.00 | 1,406.00 | -2.23% | 601,800 |
| Apr 22, 2026 | 1,491.00 | 1,507.00 | 1,428.00 | 1,438.00 | 1,438.00 | -4.45% | 793,200 |
| Apr 21, 2026 | 1,484.00 | 1,539.00 | 1,475.00 | 1,505.00 | 1,505.00 | 1.76% | 769,800 |
| Apr 20, 2026 | 1,451.00 | 1,485.00 | 1,440.00 | 1,479.00 | 1,479.00 | 3.14% | 574,200 |
| Apr 17, 2026 | 1,480.00 | 1,495.00 | 1,424.00 | 1,434.00 | 1,434.00 | -2.71% | 686,700 |
| Apr 16, 2026 | 1,441.00 | 1,504.00 | 1,437.00 | 1,474.00 | 1,474.00 | 2.29% | 975,300 |
| Apr 15, 2026 | 1,399.00 | 1,451.00 | 1,394.00 | 1,441.00 | 1,441.00 | 3.97% | 1,067,800 |
| Apr 14, 2026 | 1,358.00 | 1,400.00 | 1,310.00 | 1,386.00 | 1,386.00 | 1.91% | 1,520,600 |
| Apr 13, 2026 | 1,364.00 | 1,367.00 | 1,292.00 | 1,360.00 | 1,360.00 | 20.78% | 2,946,900 |
| Apr 10, 2026 | 1,124.00 | 1,142.00 | 1,110.00 | 1,126.00 | 1,126.00 | 1.17% | 406,900 |
| Apr 9, 2026 | 1,117.00 | 1,125.00 | 1,108.00 | 1,113.00 | 1,113.00 | -0.80% | 169,900 |
| Apr 8, 2026 | 1,110.00 | 1,122.00 | 1,108.00 | 1,122.00 | 1,122.00 | 2.28% | 259,100 |
| Apr 7, 2026 | 1,091.00 | 1,108.00 | 1,087.00 | 1,097.00 | 1,097.00 | 0.73% | 178,900 |
| Apr 6, 2026 | 1,076.00 | 1,096.00 | 1,075.00 | 1,089.00 | 1,089.00 | -0.82% | 400,000 |
| Apr 3, 2026 | 1,088.00 | 1,107.00 | 1,088.00 | 1,098.00 | 1,098.00 | 0.92% | 107,600 |
| Apr 2, 2026 | 1,078.00 | 1,106.00 | 1,078.00 | 1,088.00 | 1,088.00 | -0.37% | 229,000 |
| Apr 1, 2026 | 1,079.00 | 1,093.00 | 1,075.00 | 1,092.00 | 1,092.00 | 2.73% | 282,300 |
| Mar 31, 2026 | 1,061.00 | 1,078.00 | 1,055.00 | 1,063.00 | 1,063.00 | 0.28% | 254,200 |
| Mar 30, 2026 | 1,030.00 | 1,064.00 | 1,024.00 | 1,060.00 | 1,060.00 | -1.67% | 371,400 |
| Mar 27, 2026 | 1,070.00 | 1,082.00 | 1,067.00 | 1,078.00 | 1,078.00 | 0.75% | 330,700 |
| Mar 26, 2026 | 1,072.00 | 1,077.00 | 1,058.00 | 1,070.00 | 1,070.00 | -0.83% | 169,800 |
| Mar 25, 2026 | 1,077.00 | 1,085.00 | 1,073.00 | 1,079.00 | 1,079.00 | 1.79% | 279,600 |
| Mar 24, 2026 | 1,053.00 | 1,066.00 | 1,048.00 | 1,060.00 | 1,060.00 | 3.62% | 297,600 |
| Mar 23, 2026 | 1,045.00 | 1,045.00 | 1,021.00 | 1,023.00 | 1,023.00 | -2.20% | 301,500 |
| Mar 19, 2026 | 1,070.00 | 1,074.00 | 1,046.00 | 1,046.00 | 1,046.00 | -3.33% | 292,200 |
| Mar 18, 2026 | 1,072.00 | 1,086.00 | 1,069.00 | 1,082.00 | 1,082.00 | 1.41% | 189,700 |
| Mar 17, 2026 | 1,066.00 | 1,074.00 | 1,060.00 | 1,067.00 | 1,067.00 | 0.57% | 121,600 |
| Mar 16, 2026 | 1,073.00 | 1,073.00 | 1,056.00 | 1,061.00 | 1,061.00 | -1.12% | 218,500 |
| Mar 13, 2026 | 1,066.00 | 1,081.00 | 1,066.00 | 1,073.00 | 1,073.00 | -0.19% | 240,200 |
| Mar 12, 2026 | 1,094.00 | 1,094.00 | 1,074.00 | 1,075.00 | 1,075.00 | -2.09% | 180,700 |
| Mar 11, 2026 | 1,101.00 | 1,114.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.18% | 161,300 |
| Mar 10, 2026 | 1,091.00 | 1,107.00 | 1,084.00 | 1,096.00 | 1,096.00 | 1.48% | 235,700 |
| Mar 9, 2026 | 1,064.00 | 1,086.00 | 1,053.00 | 1,080.00 | 1,080.00 | -1.73% | 413,900 |
| 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 |