Skip to main content
TIS Inc. (TYO:3626)
Japan flag Japan · Delayed Price · Currency is JPY
3,568.00
+38.00 (1.08%)
Apr 28, 2026, 3:30 PM JST

TIS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,567.003,587.003,537.003,568.003,568.001.08%960,400
Apr 27, 20263,630.003,639.003,525.003,530.003,530.00-2.03%1,296,800
Apr 24, 20263,535.003,639.003,514.003,603.003,603.000.08%1,149,900
Apr 23, 20263,655.003,655.003,558.003,600.003,600.00-2.52%1,464,600
Apr 22, 20263,690.003,716.003,662.003,693.003,693.002.02%1,665,300
Apr 21, 20263,660.003,691.003,614.003,620.003,620.00-1.28%1,356,600
Apr 20, 20263,699.003,723.003,640.003,667.003,667.00-0.49%1,912,700
Apr 17, 20263,571.003,685.003,569.003,685.003,685.003.25%1,871,800
Apr 16, 20263,615.003,633.003,567.003,569.003,569.000.54%2,099,200
Apr 15, 20263,414.003,550.003,414.003,550.003,550.004.08%2,034,400
Apr 14, 20263,437.003,445.003,385.003,411.003,411.001.31%2,675,700
Apr 13, 20263,335.003,411.003,331.003,367.003,367.00-0.36%1,370,500
Apr 10, 20263,435.003,455.003,363.003,379.003,379.00-3.01%2,064,200
Apr 9, 20263,525.003,546.003,454.003,484.003,484.00-1.91%1,792,300
Apr 8, 20263,589.003,593.003,525.003,552.003,552.000.74%1,684,900
Apr 7, 20263,525.003,573.003,503.003,526.003,526.000.40%1,508,700
Apr 6, 20263,512.003,541.003,505.003,512.003,512.000.40%1,109,800
Apr 3, 20263,498.003,533.003,478.003,498.003,498.000.92%1,330,500
Apr 2, 20263,454.003,466.003,422.003,466.003,466.00-0.12%1,408,200
Apr 1, 20263,410.003,470.003,401.003,470.003,470.003.24%1,282,400
Mar 31, 20263,365.003,399.003,302.003,361.003,361.002.00%1,473,100
Mar 30, 20263,266.003,310.003,250.003,295.003,295.00-2.69%2,269,100
Mar 27, 20263,374.003,397.003,347.003,386.003,348.001.47%947,600
Mar 26, 20263,329.003,353.003,307.003,337.003,299.55-0.48%1,077,000
Mar 25, 20263,309.003,384.003,284.003,353.003,315.37-2.42%1,758,900
Mar 24, 20263,378.003,440.003,374.003,436.003,397.441.63%1,961,000
Mar 23, 20263,359.003,397.003,323.003,381.003,343.060.45%2,238,000
Mar 19, 20263,369.003,424.003,363.003,366.003,328.22-1.38%2,055,400
Mar 18, 20263,385.003,413.003,357.003,413.003,374.700.06%1,651,800
Mar 17, 20263,375.003,414.003,363.003,411.003,372.72-0.03%1,186,100
Mar 16, 20263,390.003,441.003,373.003,412.003,373.710.38%1,579,400
Mar 13, 20263,325.003,404.003,313.003,399.003,360.851.25%2,192,100
Mar 12, 20263,329.003,378.003,307.003,357.003,319.330.09%2,496,200
Mar 11, 20263,348.003,386.003,306.003,354.003,316.36-0.50%2,955,400
Mar 10, 20263,288.003,447.003,286.003,371.003,333.173.31%5,854,900
Mar 9, 20263,109.003,264.003,106.003,263.003,226.382.84%3,511,400
Mar 6, 20263,175.003,205.003,149.003,173.003,137.390.89%2,940,000
Mar 5, 20263,145.003,155.003,094.003,145.003,109.701.75%3,209,600
Mar 4, 20263,086.003,115.003,036.003,091.003,056.311.01%2,281,200
Mar 3, 20263,091.003,098.003,044.003,060.003,025.66-1.03%1,573,200
Mar 2, 20263,168.003,179.003,084.003,092.003,057.30-4.09%2,107,200
Feb 27, 20263,244.003,279.003,191.003,224.003,187.821.58%3,739,800
Feb 26, 20263,049.003,190.003,023.003,174.003,138.387.63%2,712,600
Feb 25, 20262,964.003,010.002,923.002,949.002,915.900.85%2,018,000
Feb 24, 20262,995.003,022.002,892.502,924.002,891.18-5.95%3,699,000
Feb 20, 20263,171.003,185.003,101.003,109.003,074.11-2.02%1,941,700
Feb 19, 20263,201.003,217.003,157.003,173.003,137.39-0.16%1,283,500
Feb 18, 20263,164.003,188.003,140.003,178.003,142.33-0.66%1,735,300
Feb 17, 20263,220.003,229.003,155.003,199.003,163.10-1.23%1,786,100
Feb 16, 20263,216.003,241.003,169.003,239.003,202.652.05%2,030,700
Feb 13, 20263,392.003,403.003,166.003,174.003,138.38-7.46%2,690,400
Feb 12, 20263,532.003,547.003,429.003,430.003,391.51-3.84%2,656,200
Feb 10, 20263,500.003,600.003,480.003,567.003,526.972.44%1,993,300
Feb 9, 20263,524.003,549.003,417.003,482.003,442.920.81%1,710,000
Feb 6, 20263,576.003,598.003,452.003,454.003,415.24-4.77%2,335,800
Feb 5, 20263,653.003,736.003,565.003,627.003,586.30-2.58%3,446,800
Feb 4, 20263,863.003,863.003,723.003,723.003,681.22-15.83%3,506,500
Feb 3, 20264,300.004,437.004,300.004,423.004,373.361.26%1,671,100
Feb 2, 20264,519.004,519.004,368.004,368.004,318.98-2.89%1,584,700
Jan 30, 20264,524.004,549.004,465.004,498.004,447.52-0.04%1,115,600
Jan 29, 20264,574.004,597.004,487.004,500.004,449.50-2.56%1,027,100
Jan 28, 20264,636.004,680.004,604.004,618.004,566.17-1.74%711,600
Jan 27, 20264,730.004,773.004,642.004,700.004,647.25-0.04%677,100
Jan 26, 20264,756.004,813.004,681.004,702.004,649.23-1.90%578,100
Jan 23, 20264,837.004,870.004,793.004,793.004,739.210.55%651,900
Jan 22, 20264,800.004,834.004,762.004,767.004,713.50-0.69%595,100
Jan 21, 20264,837.004,858.004,765.004,800.004,746.13-0.93%916,400
Jan 20, 20264,814.004,893.004,813.004,845.004,790.63-0.80%642,000
Jan 19, 20264,868.004,933.004,861.004,884.004,829.19-0.02%640,300
Jan 16, 20264,920.004,967.004,880.004,885.004,830.18-2.30%736,800
Jan 15, 20265,099.005,129.004,987.005,000.004,943.89-3.40%701,600
Jan 14, 20265,150.005,234.005,135.005,176.005,117.910.27%715,200
Jan 13, 20265,163.005,201.005,106.005,162.005,104.071.18%715,600
Jan 9, 20265,191.005,215.005,072.005,102.005,044.74-2.09%736,300
Jan 8, 20265,292.005,292.005,190.005,211.005,152.520.12%466,600
Jan 7, 20265,214.005,244.005,165.005,205.005,146.59-0.71%432,500
Jan 6, 20265,197.005,242.005,154.005,242.005,183.171.26%634,300
Jan 5, 20265,254.005,285.005,117.005,177.005,118.90-1.52%625,300
Dec 30, 20255,282.005,300.005,226.005,257.005,198.00-0.15%299,900
Dec 29, 20255,296.005,296.005,211.005,265.005,205.91-0.45%293,100
Dec 26, 20255,329.005,339.005,263.005,289.005,229.640.28%174,900
Dec 25, 20255,300.005,300.005,233.005,274.005,214.810.09%148,700
Dec 24, 20255,328.005,339.005,258.005,269.005,209.87-0.75%193,900
Dec 23, 20255,300.005,328.005,241.005,309.005,249.421.30%311,700
Dec 22, 20255,376.005,387.005,235.005,241.005,182.18-1.69%435,400
Dec 19, 20255,306.005,355.005,292.005,331.005,271.170.53%892,200
Dec 18, 20255,323.005,338.005,281.005,303.005,243.49-0.66%432,300
Dec 17, 20255,323.005,360.005,265.005,338.005,278.09-0.02%674,200
Dec 16, 20255,201.005,344.005,149.005,339.005,279.083.35%915,300
Dec 15, 20255,173.005,194.005,131.005,166.005,108.020.51%303,200
Dec 12, 20255,138.005,158.005,081.005,140.005,082.321.38%512,000
Dec 11, 20255,150.005,157.005,052.005,070.005,013.10-2.33%420,300
Dec 10, 20255,150.005,229.005,148.005,191.005,132.741.01%383,600
Dec 9, 20255,200.005,200.005,109.005,139.005,081.33-0.17%436,000
Dec 8, 20255,138.005,185.005,105.005,148.005,090.230.19%431,400
Dec 5, 20255,101.005,158.005,075.005,138.005,080.340.73%575,800
Dec 4, 20255,090.005,123.005,070.005,101.005,043.750.67%345,400
Dec 3, 20255,101.005,121.005,060.005,067.005,010.13-0.78%392,200
Dec 2, 20255,109.005,131.005,060.005,107.005,049.69-0.02%473,700
Dec 1, 20255,179.005,179.005,100.005,108.005,050.67-1.03%410,100