Skip to main content
TIS Inc. (TYO:3626)
Japan flag Japan · Delayed Price · Currency is JPY
3,349.00
+86.00 (2.64%)
Mar 10, 2026, 10:04 AM JST

TIS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,109.003,264.003,106.003,256.003,256.002.62%2,945,300
Mar 6, 20263,175.003,205.003,149.003,173.003,173.000.89%2,940,000
Mar 5, 20263,145.003,155.003,094.003,145.003,145.001.75%3,209,600
Mar 4, 20263,086.003,115.003,036.003,091.003,091.001.01%2,281,200
Mar 3, 20263,091.003,098.003,044.003,060.003,060.00-1.03%1,573,200
Mar 2, 20263,168.003,179.003,084.003,092.003,092.00-4.09%2,107,200
Feb 27, 20263,244.003,279.003,191.003,224.003,224.001.58%3,739,800
Feb 26, 20263,049.003,190.003,023.003,174.003,174.007.63%2,712,600
Feb 25, 20262,964.003,010.002,923.002,949.002,949.000.85%2,018,000
Feb 24, 20262,995.003,022.002,892.502,924.002,924.00-5.95%3,699,000
Feb 20, 20263,171.003,185.003,101.003,109.003,109.00-2.02%1,941,700
Feb 19, 20263,201.003,217.003,157.003,173.003,173.00-0.16%1,283,500
Feb 18, 20263,164.003,188.003,140.003,178.003,178.00-0.66%1,735,300
Feb 17, 20263,220.003,229.003,155.003,199.003,199.00-1.23%1,786,100
Feb 16, 20263,216.003,241.003,169.003,239.003,239.002.05%2,030,700
Feb 13, 20263,392.003,403.003,166.003,174.003,174.00-7.46%2,690,400
Feb 12, 20263,532.003,547.003,429.003,430.003,430.00-3.84%2,656,200
Feb 10, 20263,500.003,600.003,480.003,567.003,567.002.44%1,993,300
Feb 9, 20263,524.003,549.003,417.003,482.003,482.000.81%1,710,000
Feb 6, 20263,576.003,598.003,452.003,454.003,454.00-4.77%2,335,800
Feb 5, 20263,653.003,736.003,565.003,627.003,627.00-2.58%3,446,800
Feb 4, 20263,863.003,863.003,723.003,723.003,723.00-15.83%3,506,500
Feb 3, 20264,300.004,437.004,300.004,423.004,423.001.26%1,671,100
Feb 2, 20264,519.004,519.004,368.004,368.004,368.00-2.89%1,584,700
Jan 30, 20264,524.004,549.004,465.004,498.004,498.00-0.04%1,115,600
Jan 29, 20264,574.004,597.004,487.004,500.004,500.00-2.56%1,027,100
Jan 28, 20264,636.004,680.004,604.004,618.004,618.00-1.74%711,600
Jan 27, 20264,730.004,773.004,642.004,700.004,700.00-0.04%677,100
Jan 26, 20264,756.004,813.004,681.004,702.004,702.00-1.90%578,100
Jan 23, 20264,837.004,870.004,793.004,793.004,793.000.55%651,900
Jan 22, 20264,800.004,834.004,762.004,767.004,767.00-0.69%595,100
Jan 21, 20264,837.004,858.004,765.004,800.004,800.00-0.93%916,400
Jan 20, 20264,814.004,893.004,813.004,845.004,845.00-0.80%642,000
Jan 19, 20264,868.004,933.004,861.004,884.004,884.00-0.02%640,300
Jan 16, 20264,920.004,967.004,880.004,885.004,885.00-2.30%736,800
Jan 15, 20265,099.005,129.004,987.005,000.005,000.00-3.40%701,600
Jan 14, 20265,150.005,234.005,135.005,176.005,176.000.27%715,200
Jan 13, 20265,163.005,201.005,106.005,162.005,162.001.18%715,600
Jan 9, 20265,191.005,215.005,072.005,102.005,102.00-2.09%736,300
Jan 8, 20265,292.005,292.005,190.005,211.005,211.000.12%466,600
Jan 7, 20265,214.005,244.005,165.005,205.005,205.00-0.71%432,500
Jan 6, 20265,197.005,242.005,154.005,242.005,242.001.26%634,300
Jan 5, 20265,254.005,285.005,117.005,177.005,177.00-1.52%625,300
Dec 30, 20255,282.005,300.005,226.005,257.005,257.00-0.15%299,900
Dec 29, 20255,296.005,296.005,211.005,265.005,265.00-0.45%293,100
Dec 26, 20255,329.005,339.005,263.005,289.005,289.000.28%174,900
Dec 25, 20255,300.005,300.005,233.005,274.005,274.000.09%148,700
Dec 24, 20255,328.005,339.005,258.005,269.005,269.00-0.75%193,900
Dec 23, 20255,300.005,328.005,241.005,309.005,309.001.30%311,700
Dec 22, 20255,376.005,387.005,235.005,241.005,241.00-1.69%435,400
Dec 19, 20255,306.005,355.005,292.005,331.005,331.000.53%892,200
Dec 18, 20255,323.005,338.005,281.005,303.005,303.00-0.66%432,300
Dec 17, 20255,323.005,360.005,265.005,338.005,338.00-0.02%674,200
Dec 16, 20255,201.005,344.005,149.005,339.005,339.003.35%915,300
Dec 15, 20255,173.005,194.005,131.005,166.005,166.000.51%303,200
Dec 12, 20255,138.005,158.005,081.005,140.005,140.001.38%512,000
Dec 11, 20255,150.005,157.005,052.005,070.005,070.00-2.33%420,300
Dec 10, 20255,150.005,229.005,148.005,191.005,191.001.01%383,600
Dec 9, 20255,200.005,200.005,109.005,139.005,139.00-0.17%436,000
Dec 8, 20255,138.005,185.005,105.005,148.005,148.000.19%431,400
Dec 5, 20255,101.005,158.005,075.005,138.005,138.000.73%575,800
Dec 4, 20255,090.005,123.005,070.005,101.005,101.000.67%345,400
Dec 3, 20255,101.005,121.005,060.005,067.005,067.00-0.78%392,200
Dec 2, 20255,109.005,131.005,060.005,107.005,107.00-0.02%473,700
Dec 1, 20255,179.005,179.005,100.005,108.005,108.00-1.03%410,100
Nov 28, 20255,219.005,236.005,157.005,161.005,161.00-1.30%474,500
Nov 27, 20255,200.005,234.005,188.005,229.005,229.000.29%323,500
Nov 26, 20255,183.005,224.005,148.005,214.005,214.001.62%441,100
Nov 25, 20255,250.005,253.005,129.005,131.005,131.00-1.82%610,300
Nov 21, 20255,118.005,229.005,114.005,226.005,226.001.44%1,028,500
Nov 20, 20255,100.005,159.005,100.005,152.005,152.001.10%416,800
Nov 19, 20255,062.005,124.005,013.005,096.005,096.001.41%668,800
Nov 18, 20255,170.005,182.004,998.005,025.005,025.00-3.44%523,100
Nov 17, 20255,120.005,204.005,066.005,204.005,204.000.66%448,200
Nov 14, 20255,110.005,170.005,087.005,170.005,170.000.98%542,600
Nov 13, 20255,124.005,162.005,098.005,120.005,120.001.11%477,700
Nov 12, 20255,020.005,088.005,005.005,064.005,064.000.86%735,700
Nov 11, 20254,983.005,046.004,966.005,021.005,021.001.52%503,700
Nov 10, 20254,830.004,957.004,810.004,946.004,946.003.04%682,900
Nov 7, 20255,041.005,064.004,800.004,800.004,800.00-5.59%1,180,100
Nov 6, 20255,189.005,229.005,084.005,084.005,084.00-2.34%768,100
Nov 5, 20255,028.005,211.005,017.005,206.005,206.003.83%1,091,900
Nov 4, 20255,115.005,180.004,981.005,014.005,014.00-5.66%1,588,000
Oct 31, 20255,368.005,399.005,300.005,315.005,315.001.59%998,000
Oct 30, 20255,168.005,282.005,120.005,232.005,232.002.33%888,800
Oct 29, 20255,117.005,172.005,015.005,113.005,113.000.20%793,800
Oct 28, 20255,170.005,181.005,074.005,103.005,103.00-0.72%769,000
Oct 27, 20255,149.005,194.005,111.005,140.005,140.000.69%519,400
Oct 24, 20255,075.005,150.005,025.005,105.005,105.000.59%611,700
Oct 23, 20255,080.005,088.005,036.005,075.005,075.000.71%530,400
Oct 22, 20254,998.005,065.004,928.005,039.005,039.002.25%642,700
Oct 21, 20254,891.004,959.004,867.004,928.004,928.000.76%534,000
Oct 20, 20254,900.004,900.004,847.004,891.004,891.001.26%492,400
Oct 17, 20254,880.004,888.004,780.004,830.004,830.00-0.92%589,300
Oct 16, 20254,938.004,956.004,841.004,875.004,875.00-0.29%481,300
Oct 15, 20254,853.004,903.004,829.004,889.004,889.000.97%533,300
Oct 14, 20254,840.004,872.004,800.004,842.004,842.00-0.57%871,900
Oct 10, 20254,930.005,040.004,864.004,870.004,870.00-0.92%831,800
Oct 9, 20254,932.004,950.004,880.004,915.004,915.000.72%625,200
Oct 8, 20254,833.004,907.004,824.004,880.004,880.000.43%519,500