Skip to main content
LTS, Inc. (TYO:6560)
Japan flag Japan · Delayed Price · Currency is JPY
1,670.00
+39.00 (2.39%)
Mar 10, 2026, 9:09 AM JST

LTS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,666.001,666.001,590.001,631.001,631.00-4.40%27,300
Mar 6, 20261,677.001,739.001,671.001,706.001,706.000.35%9,200
Mar 5, 20261,662.001,716.001,643.001,700.001,700.004.23%20,700
Mar 4, 20261,650.001,655.001,600.001,631.001,631.00-2.57%34,400
Mar 3, 20261,726.001,726.001,674.001,674.001,674.00-3.90%25,600
Mar 2, 20261,748.001,765.001,715.001,742.001,742.00-0.46%7,400
Feb 27, 20261,704.001,770.001,704.001,750.001,750.001.39%12,600
Feb 26, 20261,716.001,749.001,714.001,726.001,726.001.71%17,000
Feb 25, 20261,639.001,715.001,639.001,697.001,697.004.05%16,200
Feb 24, 20261,651.001,651.001,621.001,631.001,631.00-1.87%18,500
Feb 20, 20261,668.001,704.001,661.001,662.001,662.000.30%23,200
Feb 19, 20261,690.001,696.001,635.001,657.001,657.00-2.30%30,900
Feb 18, 20261,680.001,698.001,560.001,696.001,696.000.71%53,600
Feb 17, 20261,700.001,747.001,682.001,684.001,684.00-0.71%33,100
Feb 16, 20261,995.001,995.001,651.001,696.001,696.00-13.25%92,500
Feb 13, 20262,017.002,019.001,955.001,955.001,955.00-2.93%12,400
Feb 12, 20262,030.002,041.002,002.002,014.002,014.00-0.69%7,900
Feb 10, 20261,945.002,028.001,945.002,028.002,028.004.32%9,000
Feb 9, 20261,978.001,978.001,912.001,944.001,944.00-0.46%12,100
Feb 6, 20262,094.002,094.001,944.001,953.001,953.00-7.00%19,000
Feb 5, 20261,980.002,100.001,980.002,100.002,100.007.14%10,000
Feb 4, 20262,051.002,051.001,941.001,960.001,960.00-4.48%21,900
Feb 3, 20262,037.002,074.002,037.002,052.002,052.000.10%6,200
Feb 2, 20262,050.002,093.002,050.002,050.002,050.000.94%6,400
Jan 30, 20262,072.002,079.002,029.002,031.002,031.000.25%7,600
Jan 29, 20262,035.002,064.002,002.002,026.002,026.00-0.34%8,100
Jan 28, 20262,071.002,071.002,028.002,033.002,033.00-2.35%6,400
Jan 27, 20262,101.002,101.002,082.002,082.002,082.00-0.62%5,900
Jan 26, 20262,135.002,139.002,092.002,095.002,095.00-1.78%12,400
Jan 23, 20262,183.002,183.002,133.002,133.002,133.00-0.79%3,900
Jan 22, 20262,127.002,169.002,127.002,150.002,150.001.08%3,800
Jan 21, 20262,129.002,150.002,112.002,127.002,127.00-0.61%9,700
Jan 20, 20262,211.002,250.002,137.002,140.002,140.00-3.21%12,700
Jan 19, 20262,262.002,262.002,210.002,211.002,211.00-0.81%2,500
Jan 16, 20262,216.002,252.002,185.002,229.002,229.000.59%5,500
Jan 15, 20262,245.002,268.002,195.002,216.002,216.00-1.29%7,600
Jan 14, 20262,225.002,279.002,195.002,245.002,245.000.58%5,400
Jan 13, 20262,195.002,245.002,189.002,232.002,232.001.45%7,700
Jan 9, 20262,215.002,250.002,200.002,200.002,200.00-0.68%6,300
Jan 8, 20262,200.002,249.002,161.002,215.002,215.000.68%10,900
Jan 7, 20262,203.002,220.002,200.002,200.002,200.00-0.90%1,900
Jan 6, 20262,127.002,224.002,127.002,220.002,220.005.56%9,800
Jan 5, 20262,132.002,142.002,100.002,103.002,103.00-1.36%8,700
Dec 30, 20252,193.002,193.002,112.002,132.002,132.00-2.74%7,600
Dec 29, 20252,192.002,219.002,167.002,192.002,192.00-2.01%7,300
Dec 26, 20252,250.002,254.002,236.002,237.002,202.00-1.11%13,900
Dec 25, 20252,274.002,289.002,254.002,262.002,226.610.53%8,300
Dec 24, 20252,232.002,253.002,232.002,250.002,214.800.81%7,200
Dec 23, 20252,226.002,281.002,225.002,232.002,197.080.86%7,000
Dec 22, 20252,212.002,227.002,186.002,213.002,178.381.84%8,100
Dec 19, 20252,192.002,213.002,171.002,173.002,139.00-0.82%8,200
Dec 18, 20252,188.002,192.002,159.002,191.002,156.72-0.23%6,700
Dec 17, 20252,074.002,196.002,074.002,196.002,161.645.88%18,700
Dec 16, 20252,150.002,150.002,074.002,074.002,041.55-2.54%7,500
Dec 15, 20252,085.002,160.002,083.002,128.002,094.714.01%9,300
Dec 12, 20252,028.002,065.002,027.002,046.002,013.990.29%12,400
Dec 11, 20252,161.002,161.002,040.002,040.002,008.08-5.60%26,300
Dec 10, 20252,186.002,186.002,145.002,161.002,127.19-0.18%218,600
Dec 9, 20252,164.002,177.002,134.002,165.002,131.13-1.10%10,200
Dec 8, 20252,172.002,208.002,137.002,189.002,154.751.02%18,500
Dec 5, 20252,150.002,202.002,150.002,167.002,133.10-0.32%3,800
Dec 4, 20252,104.002,198.002,104.002,174.002,139.991.78%8,500
Dec 3, 20252,161.002,173.002,109.002,136.002,102.58-2.02%12,900
Dec 2, 20252,252.002,252.002,180.002,180.002,145.89-3.20%7,700
Dec 1, 20252,300.002,300.002,200.002,252.002,216.77-2.09%24,100
Nov 28, 20252,275.002,315.002,264.002,300.002,264.010.13%9,000
Nov 27, 20252,304.002,308.002,295.002,297.002,261.06-0.82%6,100
Nov 26, 20252,320.002,329.002,273.002,316.002,279.760.52%6,600
Nov 25, 20252,306.002,328.002,277.002,304.002,267.95-0.09%7,500
Nov 21, 20252,262.002,326.002,262.002,306.002,269.92-0.26%6,200
Nov 20, 20252,310.002,360.002,286.002,312.002,275.830.52%9,800
Nov 19, 20252,325.002,370.002,300.002,300.002,264.01-1.96%6,700
Nov 18, 20252,345.002,380.002,329.002,346.002,309.29-1.35%9,300
Nov 17, 20252,454.002,484.002,350.002,378.002,340.79-4.27%11,800
Nov 14, 20252,499.002,588.002,484.002,484.002,445.14-4.42%19,900
Nov 13, 20252,453.002,660.002,453.002,599.002,558.3411.02%62,600
Nov 12, 20252,313.002,358.002,313.002,341.002,304.370.73%6,600
Nov 11, 20252,310.002,339.002,310.002,324.002,287.640.48%1,300
Nov 10, 20252,291.002,325.002,285.002,313.002,276.810.96%4,700
Nov 7, 20252,292.002,303.002,255.002,291.002,255.16-0.52%3,900
Nov 6, 20252,293.002,337.002,250.002,303.002,266.970.70%9,900
Nov 5, 20252,291.002,315.002,223.002,287.002,251.22-0.39%13,900
Nov 4, 20252,275.002,328.002,234.002,296.002,260.08-0.48%24,100
Oct 31, 20252,266.002,318.002,235.002,307.002,270.902.40%10,300
Oct 30, 20252,324.002,324.002,231.002,253.002,217.75-2.04%19,600
Oct 29, 20252,349.002,349.002,247.002,300.002,264.01-2.13%14,600
Oct 28, 20252,324.002,389.002,301.002,350.002,313.231.03%22,500
Oct 27, 20252,321.002,354.002,315.002,326.002,289.610.43%6,100
Oct 24, 20252,399.002,413.002,312.002,316.002,279.76-2.77%14,900
Oct 23, 20252,394.002,408.002,375.002,382.002,344.73-2.02%4,200
Oct 22, 20252,393.002,437.002,384.002,431.002,392.960.91%4,400
Oct 21, 20252,434.002,434.002,390.002,409.002,371.31-1.03%4,500
Oct 20, 20252,397.002,439.002,397.002,434.002,395.921.54%8,700
Oct 17, 20252,462.002,462.002,371.002,397.002,359.50-1.96%9,000
Oct 16, 20252,452.002,476.002,437.002,445.002,406.750.33%9,200
Oct 15, 20252,342.002,447.002,325.002,437.002,398.875.96%18,600
Oct 14, 20252,420.002,429.002,295.002,300.002,264.01-6.08%27,200
Oct 10, 20252,390.002,449.002,381.002,449.002,410.680.70%11,900
Oct 9, 20252,451.002,465.002,430.002,432.002,393.95-0.78%9,000
Oct 8, 20252,500.002,500.002,451.002,451.002,412.65-1.88%9,800