TS TECH Co., Ltd. (TYO:7313)
Japan
· Delayed Price · Currency is JPY 1,860.50
+8.00 (0.43%)
Mar 10, 2026, 9:44 AM JST
TS TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,877.50 | 1,877.50 | 1,858.00 | 1,860.50 | - | 0.43% | 132,900 |
| Mar 9, 2026 | 1,834.50 | 1,860.00 | 1,823.00 | 1,852.50 | 1,852.50 | -1.98% | 649,900 |
| Mar 6, 2026 | 1,879.00 | 1,890.50 | 1,865.00 | 1,890.00 | 1,890.00 | -0.50% | 305,700 |
| Mar 5, 2026 | 1,929.50 | 1,935.00 | 1,895.50 | 1,899.50 | 1,899.50 | 1.25% | 381,500 |
| Mar 4, 2026 | 1,907.50 | 1,916.00 | 1,851.00 | 1,876.00 | 1,876.00 | -2.92% | 576,600 |
| Mar 3, 2026 | 2,001.00 | 2,001.00 | 1,926.00 | 1,932.50 | 1,932.50 | -3.42% | 577,100 |
| Mar 2, 2026 | 1,999.00 | 2,010.50 | 1,981.00 | 2,001.00 | 2,001.00 | -0.67% | 435,300 |
| Feb 27, 2026 | 2,005.00 | 2,018.50 | 1,994.00 | 2,014.50 | 2,014.50 | 0.78% | 323,300 |
| Feb 26, 2026 | 2,012.50 | 2,014.00 | 1,994.00 | 1,999.00 | 1,999.00 | -0.07% | 252,900 |
| Feb 25, 2026 | 1,995.50 | 2,006.00 | 1,984.50 | 2,000.50 | 2,000.50 | 0.08% | 290,200 |
| Feb 24, 2026 | 1,990.00 | 2,012.50 | 1,979.00 | 1,999.00 | 1,999.00 | 0.73% | 277,500 |
| Feb 20, 2026 | 1,992.00 | 2,005.00 | 1,970.00 | 1,984.50 | 1,984.50 | -1.00% | 272,900 |
| Feb 19, 2026 | 1,990.00 | 2,005.00 | 1,981.00 | 2,004.50 | 2,004.50 | 0.40% | 270,400 |
| Feb 18, 2026 | 1,992.50 | 2,004.50 | 1,981.50 | 1,996.50 | 1,996.50 | 0.88% | 228,200 |
| Feb 17, 2026 | 1,971.50 | 1,987.00 | 1,965.00 | 1,979.00 | 1,979.00 | 0.41% | 158,400 |
| Feb 16, 2026 | 1,977.00 | 1,989.50 | 1,971.00 | 1,971.00 | 1,971.00 | -0.35% | 245,400 |
| Feb 13, 2026 | 1,989.00 | 1,995.50 | 1,961.00 | 1,978.00 | 1,978.00 | -0.95% | 346,200 |
| Feb 12, 2026 | 1,990.50 | 2,009.50 | 1,990.50 | 1,997.00 | 1,997.00 | 0.33% | 323,000 |
| Feb 10, 2026 | 1,961.00 | 1,997.50 | 1,955.50 | 1,990.50 | 1,990.50 | 1.95% | 300,800 |
| Feb 9, 2026 | 1,987.00 | 2,002.00 | 1,944.00 | 1,952.50 | 1,952.50 | -1.34% | 489,900 |
| Feb 6, 2026 | 1,960.00 | 1,984.00 | 1,951.00 | 1,979.00 | 1,979.00 | 0.82% | 275,100 |
| Feb 5, 2026 | 1,970.00 | 1,977.00 | 1,955.00 | 1,963.00 | 1,963.00 | 0.80% | 289,900 |
| Feb 4, 2026 | 1,933.00 | 1,955.00 | 1,922.00 | 1,947.50 | 1,947.50 | 1.43% | 200,200 |
| Feb 3, 2026 | 1,905.00 | 1,923.00 | 1,901.00 | 1,920.00 | 1,920.00 | 1.13% | 229,400 |
| Feb 2, 2026 | 1,920.00 | 1,933.50 | 1,893.50 | 1,898.50 | 1,898.50 | - | 350,400 |
| Jan 30, 2026 | 1,886.50 | 1,898.50 | 1,878.00 | 1,898.50 | 1,898.50 | 1.28% | 353,700 |
| Jan 29, 2026 | 1,870.00 | 1,882.50 | 1,853.50 | 1,874.50 | 1,874.50 | 0.19% | 264,300 |
| Jan 28, 2026 | 1,896.00 | 1,896.50 | 1,871.00 | 1,871.00 | 1,871.00 | -1.50% | 228,000 |
| Jan 27, 2026 | 1,898.00 | 1,907.50 | 1,882.50 | 1,899.50 | 1,899.50 | -0.21% | 265,400 |
| Jan 26, 2026 | 1,914.00 | 1,918.00 | 1,901.50 | 1,903.50 | 1,903.50 | -2.26% | 328,300 |
| Jan 23, 2026 | 1,947.00 | 1,955.00 | 1,929.00 | 1,947.50 | 1,947.50 | 0.05% | 237,700 |
| Jan 22, 2026 | 1,942.00 | 1,956.00 | 1,933.00 | 1,946.50 | 1,946.50 | 1.35% | 288,300 |
| Jan 21, 2026 | 1,900.00 | 1,920.50 | 1,889.00 | 1,920.50 | 1,920.50 | -0.36% | 394,500 |
| Jan 20, 2026 | 1,938.50 | 1,941.00 | 1,924.00 | 1,927.50 | 1,927.50 | -0.57% | 293,700 |
| Jan 19, 2026 | 1,948.00 | 1,949.50 | 1,919.00 | 1,938.50 | 1,938.50 | -0.62% | 241,000 |
| Jan 16, 2026 | 1,934.00 | 1,957.50 | 1,932.50 | 1,950.50 | 1,950.50 | 0.85% | 257,800 |
| Jan 15, 2026 | 1,935.00 | 1,944.00 | 1,931.00 | 1,934.00 | 1,934.00 | -0.03% | 301,300 |
| Jan 14, 2026 | 1,938.00 | 1,950.50 | 1,928.50 | 1,934.50 | 1,934.50 | 0.52% | 393,800 |
| Jan 13, 2026 | 1,933.00 | 1,942.50 | 1,917.00 | 1,924.50 | 1,924.50 | 0.76% | 334,400 |
| Jan 9, 2026 | 1,899.00 | 1,914.00 | 1,891.50 | 1,910.00 | 1,910.00 | 1.81% | 289,100 |
| Jan 8, 2026 | 1,897.50 | 1,897.50 | 1,876.00 | 1,876.00 | 1,876.00 | -1.13% | 243,500 |
| Jan 7, 2026 | 1,867.00 | 1,900.50 | 1,861.00 | 1,897.50 | 1,897.50 | 1.63% | 246,000 |
| Jan 6, 2026 | 1,865.00 | 1,882.50 | 1,860.50 | 1,867.00 | 1,867.00 | 0.70% | 244,400 |
| Jan 5, 2026 | 1,850.00 | 1,867.00 | 1,848.50 | 1,854.00 | 1,854.00 | 0.71% | 257,800 |
| Dec 30, 2025 | 1,847.50 | 1,850.00 | 1,837.00 | 1,841.00 | 1,841.00 | -0.35% | 222,300 |
| Dec 29, 2025 | 1,843.50 | 1,848.50 | 1,836.00 | 1,847.50 | 1,847.50 | 0.76% | 258,500 |
| Dec 26, 2025 | 1,837.00 | 1,844.00 | 1,831.00 | 1,833.50 | 1,833.50 | 0.03% | 149,100 |
| Dec 25, 2025 | 1,833.00 | 1,837.00 | 1,829.00 | 1,833.00 | 1,833.00 | 0.41% | 112,600 |
| Dec 24, 2025 | 1,830.00 | 1,840.00 | 1,823.00 | 1,825.50 | 1,825.50 | 0.27% | 166,600 |
| Dec 23, 2025 | 1,828.00 | 1,836.50 | 1,813.00 | 1,820.50 | 1,820.50 | -0.79% | 223,400 |
| Dec 22, 2025 | 1,829.50 | 1,841.50 | 1,820.00 | 1,835.00 | 1,835.00 | 1.35% | 246,500 |
| Dec 19, 2025 | 1,800.50 | 1,818.00 | 1,800.50 | 1,810.50 | 1,810.50 | 0.25% | 351,000 |
| Dec 18, 2025 | 1,790.00 | 1,809.00 | 1,782.00 | 1,806.00 | 1,806.00 | 1.29% | 235,000 |
| Dec 17, 2025 | 1,791.00 | 1,794.00 | 1,777.00 | 1,783.00 | 1,783.00 | -0.11% | 229,000 |
| Dec 16, 2025 | 1,800.00 | 1,801.50 | 1,785.00 | 1,785.00 | 1,785.00 | -0.83% | 221,800 |
| Dec 15, 2025 | 1,800.00 | 1,808.00 | 1,794.50 | 1,800.00 | 1,800.00 | 0.31% | 201,700 |
| Dec 12, 2025 | 1,772.00 | 1,794.50 | 1,770.00 | 1,794.50 | 1,794.50 | 1.90% | 212,900 |
| Dec 11, 2025 | 1,795.00 | 1,796.00 | 1,761.00 | 1,761.00 | 1,761.00 | -1.18% | 208,700 |
| Dec 10, 2025 | 1,782.00 | 1,795.00 | 1,776.00 | 1,782.00 | 1,782.00 | 0.71% | 220,900 |
| Dec 9, 2025 | 1,783.00 | 1,783.00 | 1,762.50 | 1,769.50 | 1,769.50 | -0.17% | 247,100 |
| Dec 8, 2025 | 1,767.00 | 1,778.00 | 1,764.50 | 1,772.50 | 1,772.50 | 1.00% | 325,500 |
| Dec 5, 2025 | 1,765.00 | 1,770.00 | 1,751.00 | 1,755.00 | 1,755.00 | -1.24% | 343,200 |
| Dec 4, 2025 | 1,768.00 | 1,777.00 | 1,765.00 | 1,777.00 | 1,777.00 | 0.51% | 375,500 |
| Dec 3, 2025 | 1,772.00 | 1,782.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.45% | 288,700 |
| Dec 2, 2025 | 1,781.00 | 1,784.50 | 1,769.50 | 1,776.00 | 1,776.00 | -0.67% | 378,100 |
| Dec 1, 2025 | 1,809.00 | 1,819.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.86% | 384,100 |
| Nov 28, 2025 | 1,781.50 | 1,814.50 | 1,781.50 | 1,803.50 | 1,803.50 | 1.46% | 337,300 |
| Nov 27, 2025 | 1,781.00 | 1,790.00 | 1,777.50 | 1,777.50 | 1,777.50 | -0.14% | 342,400 |
| Nov 26, 2025 | 1,775.00 | 1,787.00 | 1,766.50 | 1,780.00 | 1,780.00 | 0.91% | 365,500 |
| Nov 25, 2025 | 1,762.00 | 1,777.50 | 1,756.00 | 1,764.00 | 1,764.00 | 0.34% | 401,600 |
| Nov 21, 2025 | 1,726.00 | 1,761.50 | 1,726.00 | 1,758.00 | 1,758.00 | 1.85% | 427,700 |
| Nov 20, 2025 | 1,748.00 | 1,754.00 | 1,724.00 | 1,726.00 | 1,726.00 | -0.03% | 407,000 |
| Nov 19, 2025 | 1,734.50 | 1,745.00 | 1,725.00 | 1,726.50 | 1,726.50 | -0.26% | 405,500 |
| Nov 18, 2025 | 1,726.50 | 1,754.50 | 1,723.50 | 1,731.00 | 1,731.00 | 0.06% | 550,100 |
| Nov 17, 2025 | 1,800.00 | 1,808.50 | 1,717.00 | 1,730.00 | 1,730.00 | -7.73% | 885,400 |
| Nov 14, 2025 | 1,876.00 | 1,885.50 | 1,862.00 | 1,875.00 | 1,875.00 | -0.53% | 255,700 |
| Nov 13, 2025 | 1,888.00 | 1,899.00 | 1,882.50 | 1,885.00 | 1,885.00 | 0.21% | 236,300 |
| Nov 12, 2025 | 1,866.50 | 1,891.50 | 1,865.00 | 1,881.00 | 1,881.00 | 0.99% | 193,100 |
| Nov 11, 2025 | 1,867.00 | 1,868.50 | 1,850.00 | 1,862.50 | 1,862.50 | -0.11% | 174,200 |
| Nov 10, 2025 | 1,870.00 | 1,882.00 | 1,863.50 | 1,864.50 | 1,864.50 | -0.21% | 240,200 |
| Nov 7, 2025 | 1,854.00 | 1,873.50 | 1,854.00 | 1,868.50 | 1,868.50 | 0.27% | 115,200 |
| Nov 6, 2025 | 1,868.50 | 1,887.00 | 1,861.50 | 1,863.50 | 1,863.50 | 0.49% | 264,000 |
| Nov 5, 2025 | 1,864.00 | 1,870.00 | 1,831.00 | 1,854.50 | 1,854.50 | -0.56% | 281,100 |
| Nov 4, 2025 | 1,842.00 | 1,874.00 | 1,832.50 | 1,865.00 | 1,865.00 | 1.86% | 352,600 |
| Oct 31, 2025 | 1,847.00 | 1,856.50 | 1,819.00 | 1,831.00 | 1,831.00 | -0.87% | 381,800 |
| Oct 30, 2025 | 1,840.00 | 1,864.00 | 1,835.00 | 1,847.00 | 1,847.00 | -0.32% | 375,900 |
| Oct 29, 2025 | 1,859.00 | 1,871.50 | 1,847.50 | 1,853.00 | 1,853.00 | -0.64% | 249,700 |
| Oct 28, 2025 | 1,901.00 | 1,902.50 | 1,860.50 | 1,865.00 | 1,865.00 | -2.36% | 181,400 |
| Oct 27, 2025 | 1,900.00 | 1,915.00 | 1,898.00 | 1,910.00 | 1,910.00 | 1.11% | 228,800 |
| Oct 24, 2025 | 1,864.00 | 1,891.50 | 1,859.50 | 1,889.00 | 1,889.00 | 1.34% | 263,400 |
| Oct 23, 2025 | 1,861.50 | 1,867.50 | 1,853.00 | 1,864.00 | 1,864.00 | 0.27% | 231,000 |
| Oct 22, 2025 | 1,843.00 | 1,867.00 | 1,840.50 | 1,859.00 | 1,859.00 | 1.31% | 222,400 |
| Oct 21, 2025 | 1,845.50 | 1,851.00 | 1,832.00 | 1,835.00 | 1,835.00 | -0.46% | 195,600 |
| Oct 20, 2025 | 1,845.00 | 1,849.00 | 1,832.00 | 1,843.50 | 1,843.50 | 1.40% | 126,600 |
| Oct 17, 2025 | 1,826.00 | 1,826.00 | 1,816.00 | 1,818.00 | 1,818.00 | -0.47% | 147,000 |
| Oct 16, 2025 | 1,824.00 | 1,835.50 | 1,821.50 | 1,826.50 | 1,826.50 | 0.14% | 148,100 |
| Oct 15, 2025 | 1,814.00 | 1,824.00 | 1,806.00 | 1,824.00 | 1,824.00 | 1.45% | 171,900 |
| Oct 14, 2025 | 1,795.00 | 1,810.50 | 1,783.50 | 1,798.00 | 1,798.00 | -0.99% | 289,700 |
| Oct 10, 2025 | 1,840.00 | 1,849.50 | 1,811.50 | 1,816.00 | 1,816.00 | -1.92% | 192,200 |
| Oct 9, 2025 | 1,845.00 | 1,858.50 | 1,844.50 | 1,851.50 | 1,851.50 | 0.19% | 188,000 |