Skip to main content
LTS, Inc. (TYO:6560)
Japan flag Japan · Delayed Price · Currency is JPY
1,704.00
+12.00 (0.71%)
Apr 28, 2026, 3:30 PM JST

LTS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,732.001,732.001,701.001,704.001,704.000.71%5,000
Apr 27, 20261,775.001,775.001,685.001,692.001,692.00-2.65%10,300
Apr 24, 20261,762.001,768.001,730.001,738.001,738.000.93%8,100
Apr 23, 20261,785.001,785.001,722.001,722.001,722.00-3.53%14,500
Apr 22, 20261,800.001,814.001,785.001,785.001,785.00-0.61%8,900
Apr 21, 20261,832.001,832.001,788.001,796.001,796.00-1.05%10,300
Apr 20, 20261,780.001,830.001,780.001,815.001,815.002.25%15,300
Apr 17, 20261,781.001,785.001,765.001,775.001,775.00-0.34%2,600
Apr 16, 20261,770.001,784.001,763.001,781.001,781.002.12%5,500
Apr 15, 20261,742.001,767.001,727.001,744.001,744.001.10%10,000
Apr 14, 20261,702.001,735.001,702.001,725.001,725.001.41%3,800
Apr 13, 20261,700.001,720.001,686.001,701.001,701.001.19%3,500
Apr 10, 20261,700.001,700.001,678.001,681.001,681.00-1.12%3,900
Apr 9, 20261,717.001,717.001,676.001,700.001,700.00-1.39%16,400
Apr 8, 20261,693.001,741.001,687.001,724.001,724.002.13%14,600
Apr 7, 20261,671.001,700.001,671.001,688.001,688.000.36%10,200
Apr 6, 20261,621.001,689.001,620.001,682.001,682.004.21%14,700
Apr 3, 20261,656.001,689.001,602.001,614.001,614.00-2.48%39,000
Apr 2, 20261,681.001,688.001,654.001,655.001,655.00-0.78%8,100
Apr 1, 20261,643.001,685.001,643.001,668.001,668.002.21%7,500
Mar 31, 20261,622.001,666.001,611.001,632.001,632.000.62%6,500
Mar 30, 20261,681.001,681.001,622.001,622.001,622.00-4.31%14,300
Mar 27, 20261,685.001,717.001,666.001,695.001,695.000.30%12,900
Mar 26, 20261,715.001,715.001,669.001,690.001,690.00-1.29%7,100
Mar 25, 20261,700.001,712.001,688.001,712.001,712.002.88%13,400
Mar 24, 20261,636.001,666.001,633.001,664.001,664.004.20%16,000
Mar 23, 20261,611.001,619.001,571.001,597.001,597.00-2.44%26,400
Mar 19, 20261,678.001,678.001,633.001,637.001,637.00-3.42%10,300
Mar 18, 20261,651.001,695.001,651.001,695.001,695.002.85%7,500
Mar 17, 20261,650.001,677.001,648.001,648.001,648.000.30%10,500
Mar 16, 20261,668.001,687.001,643.001,643.001,643.00-1.79%14,100
Mar 13, 20261,636.001,691.001,636.001,673.001,673.00-0.18%15,000
Mar 12, 20261,691.001,698.001,676.001,676.001,676.00-2.27%11,100
Mar 11, 20261,715.001,740.001,675.001,715.001,715.001.66%10,200
Mar 10, 20261,660.001,699.001,641.001,687.001,687.003.43%12,900
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