TS TECH Co., Ltd. (TYO:7313)
Japan
· Delayed Price · Currency is JPY 1,736.00
+12.00 (0.70%)
Apr 28, 2026, 3:30 PM JST
TS TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,720.00 | 1,736.00 | 1,718.00 | 1,736.00 | 1,736.00 | 0.70% | 309,400 |
| Apr 27, 2026 | 1,717.00 | 1,727.00 | 1,713.00 | 1,724.00 | 1,724.00 | 0.32% | 296,000 |
| Apr 24, 2026 | 1,740.00 | 1,743.50 | 1,715.00 | 1,718.50 | 1,718.50 | -1.41% | 316,100 |
| Apr 23, 2026 | 1,761.50 | 1,768.00 | 1,734.00 | 1,743.00 | 1,743.00 | -1.66% | 350,200 |
| Apr 22, 2026 | 1,780.50 | 1,784.00 | 1,764.00 | 1,772.50 | 1,772.50 | -0.98% | 303,100 |
| Apr 21, 2026 | 1,799.50 | 1,799.50 | 1,780.50 | 1,790.00 | 1,790.00 | - | 281,800 |
| Apr 20, 2026 | 1,791.00 | 1,795.50 | 1,774.00 | 1,790.00 | 1,790.00 | 0.99% | 253,700 |
| Apr 17, 2026 | 1,768.00 | 1,773.50 | 1,762.00 | 1,772.50 | 1,772.50 | 0.06% | 253,600 |
| Apr 16, 2026 | 1,754.00 | 1,771.50 | 1,753.00 | 1,771.50 | 1,771.50 | 0.97% | 279,000 |
| Apr 15, 2026 | 1,787.00 | 1,790.50 | 1,753.00 | 1,754.50 | 1,754.50 | -1.07% | 393,300 |
| Apr 14, 2026 | 1,776.00 | 1,790.00 | 1,765.00 | 1,773.50 | 1,773.50 | -0.28% | 274,900 |
| Apr 13, 2026 | 1,780.00 | 1,787.00 | 1,768.00 | 1,778.50 | 1,778.50 | -0.48% | 384,900 |
| Apr 10, 2026 | 1,801.00 | 1,813.50 | 1,780.50 | 1,787.00 | 1,787.00 | -1.35% | 331,600 |
| Apr 9, 2026 | 1,824.00 | 1,826.00 | 1,806.00 | 1,811.50 | 1,811.50 | -0.44% | 265,100 |
| Apr 8, 2026 | 1,835.00 | 1,835.00 | 1,810.00 | 1,819.50 | 1,819.50 | 1.31% | 388,000 |
| Apr 7, 2026 | 1,806.00 | 1,813.50 | 1,783.50 | 1,796.00 | 1,796.00 | -0.44% | 235,300 |
| Apr 6, 2026 | 1,798.00 | 1,810.00 | 1,796.00 | 1,804.00 | 1,804.00 | 0.42% | 260,700 |
| Apr 3, 2026 | 1,792.50 | 1,808.50 | 1,791.00 | 1,796.50 | 1,796.50 | 0.11% | 305,000 |
| Apr 2, 2026 | 1,820.00 | 1,829.50 | 1,790.50 | 1,794.50 | 1,794.50 | -1.35% | 362,100 |
| Apr 1, 2026 | 1,814.00 | 1,819.00 | 1,796.50 | 1,819.00 | 1,819.00 | 2.54% | 357,400 |
| Mar 31, 2026 | 1,753.00 | 1,789.50 | 1,753.00 | 1,774.00 | 1,774.00 | 0.85% | 393,000 |
| Mar 30, 2026 | 1,710.00 | 1,759.00 | 1,701.00 | 1,759.00 | 1,759.00 | -3.25% | 693,800 |
| Mar 27, 2026 | 1,816.50 | 1,830.50 | 1,805.00 | 1,818.00 | 1,772.00 | 0.44% | 931,100 |
| Mar 26, 2026 | 1,810.00 | 1,815.00 | 1,798.00 | 1,810.00 | 1,764.20 | 0.81% | 589,900 |
| Mar 25, 2026 | 1,815.00 | 1,821.00 | 1,794.50 | 1,795.50 | 1,750.07 | 1.07% | 464,900 |
| Mar 24, 2026 | 1,776.50 | 1,784.00 | 1,765.00 | 1,776.50 | 1,731.55 | 2.01% | 605,500 |
| Mar 23, 2026 | 1,749.00 | 1,756.50 | 1,727.50 | 1,741.50 | 1,697.44 | -1.19% | 1,007,800 |
| Mar 19, 2026 | 1,784.00 | 1,784.50 | 1,762.00 | 1,762.50 | 1,717.90 | -2.70% | 1,525,400 |
| Mar 18, 2026 | 1,799.50 | 1,811.50 | 1,793.00 | 1,811.50 | 1,765.66 | 1.40% | 531,300 |
| Mar 17, 2026 | 1,807.00 | 1,807.00 | 1,785.50 | 1,786.50 | 1,741.30 | 0.11% | 427,900 |
| Mar 16, 2026 | 1,791.00 | 1,806.50 | 1,780.00 | 1,784.50 | 1,739.35 | -0.36% | 548,700 |
| Mar 13, 2026 | 1,800.00 | 1,819.00 | 1,787.00 | 1,791.00 | 1,745.68 | -2.24% | 646,900 |
| Mar 12, 2026 | 1,865.00 | 1,865.00 | 1,827.50 | 1,832.00 | 1,785.65 | -1.95% | 541,700 |
| Mar 11, 2026 | 1,881.50 | 1,883.00 | 1,865.00 | 1,868.50 | 1,821.22 | 0.62% | 409,000 |
| Mar 10, 2026 | 1,877.50 | 1,877.50 | 1,850.00 | 1,857.00 | 1,810.01 | 0.24% | 526,900 |
| Mar 9, 2026 | 1,834.50 | 1,860.00 | 1,823.00 | 1,852.50 | 1,805.63 | -1.98% | 649,900 |
| Mar 6, 2026 | 1,879.00 | 1,890.50 | 1,865.00 | 1,890.00 | 1,842.18 | -0.50% | 305,700 |
| Mar 5, 2026 | 1,929.50 | 1,935.00 | 1,895.50 | 1,899.50 | 1,851.44 | 1.25% | 381,500 |
| Mar 4, 2026 | 1,907.50 | 1,916.00 | 1,851.00 | 1,876.00 | 1,828.53 | -2.92% | 576,600 |
| Mar 3, 2026 | 2,001.00 | 2,001.00 | 1,926.00 | 1,932.50 | 1,883.60 | -3.42% | 577,100 |
| Mar 2, 2026 | 1,999.00 | 2,010.50 | 1,981.00 | 2,001.00 | 1,950.37 | -0.67% | 435,300 |
| Feb 27, 2026 | 2,005.00 | 2,018.50 | 1,994.00 | 2,014.50 | 1,963.53 | 0.78% | 323,300 |
| Feb 26, 2026 | 2,012.50 | 2,014.00 | 1,994.00 | 1,999.00 | 1,948.42 | -0.07% | 252,900 |
| Feb 25, 2026 | 1,995.50 | 2,006.00 | 1,984.50 | 2,000.50 | 1,949.88 | 0.08% | 290,200 |
| Feb 24, 2026 | 1,990.00 | 2,012.50 | 1,979.00 | 1,999.00 | 1,948.42 | 0.73% | 277,500 |
| Feb 20, 2026 | 1,992.00 | 2,005.00 | 1,970.00 | 1,984.50 | 1,934.29 | -1.00% | 272,900 |
| Feb 19, 2026 | 1,990.00 | 2,005.00 | 1,981.00 | 2,004.50 | 1,953.78 | 0.40% | 270,400 |
| Feb 18, 2026 | 1,992.50 | 2,004.50 | 1,981.50 | 1,996.50 | 1,945.98 | 0.88% | 228,200 |
| Feb 17, 2026 | 1,971.50 | 1,987.00 | 1,965.00 | 1,979.00 | 1,928.93 | 0.41% | 158,400 |
| Feb 16, 2026 | 1,977.00 | 1,989.50 | 1,971.00 | 1,971.00 | 1,921.13 | -0.35% | 245,400 |
| Feb 13, 2026 | 1,989.00 | 1,995.50 | 1,961.00 | 1,978.00 | 1,927.95 | -0.95% | 346,200 |
| Feb 12, 2026 | 1,990.50 | 2,009.50 | 1,990.50 | 1,997.00 | 1,946.47 | 0.33% | 323,000 |
| Feb 10, 2026 | 1,961.00 | 1,997.50 | 1,955.50 | 1,990.50 | 1,940.14 | 1.95% | 300,800 |
| Feb 9, 2026 | 1,987.00 | 2,002.00 | 1,944.00 | 1,952.50 | 1,903.10 | -1.34% | 489,900 |
| Feb 6, 2026 | 1,960.00 | 1,984.00 | 1,951.00 | 1,979.00 | 1,928.93 | 0.82% | 275,100 |
| Feb 5, 2026 | 1,970.00 | 1,977.00 | 1,955.00 | 1,963.00 | 1,913.33 | 0.80% | 289,900 |
| Feb 4, 2026 | 1,933.00 | 1,955.00 | 1,922.00 | 1,947.50 | 1,898.22 | 1.43% | 200,200 |
| Feb 3, 2026 | 1,905.00 | 1,923.00 | 1,901.00 | 1,920.00 | 1,871.42 | 1.13% | 229,400 |
| Feb 2, 2026 | 1,920.00 | 1,933.50 | 1,893.50 | 1,898.50 | 1,850.46 | - | 350,400 |
| Jan 30, 2026 | 1,886.50 | 1,898.50 | 1,878.00 | 1,898.50 | 1,850.46 | 1.28% | 353,700 |
| Jan 29, 2026 | 1,870.00 | 1,882.50 | 1,853.50 | 1,874.50 | 1,827.07 | 0.19% | 264,300 |
| Jan 28, 2026 | 1,896.00 | 1,896.50 | 1,871.00 | 1,871.00 | 1,823.66 | -1.50% | 228,000 |
| Jan 27, 2026 | 1,898.00 | 1,907.50 | 1,882.50 | 1,899.50 | 1,851.44 | -0.21% | 265,400 |
| Jan 26, 2026 | 1,914.00 | 1,918.00 | 1,901.50 | 1,903.50 | 1,855.34 | -2.26% | 328,300 |
| Jan 23, 2026 | 1,947.00 | 1,955.00 | 1,929.00 | 1,947.50 | 1,898.22 | 0.05% | 237,700 |
| Jan 22, 2026 | 1,942.00 | 1,956.00 | 1,933.00 | 1,946.50 | 1,897.25 | 1.35% | 288,300 |
| Jan 21, 2026 | 1,900.00 | 1,920.50 | 1,889.00 | 1,920.50 | 1,871.91 | -0.36% | 394,500 |
| Jan 20, 2026 | 1,938.50 | 1,941.00 | 1,924.00 | 1,927.50 | 1,878.73 | -0.57% | 293,700 |
| Jan 19, 2026 | 1,948.00 | 1,949.50 | 1,919.00 | 1,938.50 | 1,889.45 | -0.62% | 241,000 |
| Jan 16, 2026 | 1,934.00 | 1,957.50 | 1,932.50 | 1,950.50 | 1,901.15 | 0.85% | 257,800 |
| Jan 15, 2026 | 1,935.00 | 1,944.00 | 1,931.00 | 1,934.00 | 1,885.06 | -0.03% | 301,300 |
| Jan 14, 2026 | 1,938.00 | 1,950.50 | 1,928.50 | 1,934.50 | 1,885.55 | 0.52% | 393,800 |
| Jan 13, 2026 | 1,933.00 | 1,942.50 | 1,917.00 | 1,924.50 | 1,875.81 | 0.76% | 334,400 |
| Jan 9, 2026 | 1,899.00 | 1,914.00 | 1,891.50 | 1,910.00 | 1,861.67 | 1.81% | 289,100 |
| Jan 8, 2026 | 1,897.50 | 1,897.50 | 1,876.00 | 1,876.00 | 1,828.53 | -1.13% | 243,500 |
| Jan 7, 2026 | 1,867.00 | 1,900.50 | 1,861.00 | 1,897.50 | 1,849.49 | 1.63% | 246,000 |
| Jan 6, 2026 | 1,865.00 | 1,882.50 | 1,860.50 | 1,867.00 | 1,819.76 | 0.70% | 244,400 |
| Jan 5, 2026 | 1,850.00 | 1,867.00 | 1,848.50 | 1,854.00 | 1,807.09 | 0.71% | 257,800 |
| Dec 30, 2025 | 1,847.50 | 1,850.00 | 1,837.00 | 1,841.00 | 1,794.42 | -0.35% | 222,300 |
| Dec 29, 2025 | 1,843.50 | 1,848.50 | 1,836.00 | 1,847.50 | 1,800.75 | 0.76% | 258,500 |
| Dec 26, 2025 | 1,837.00 | 1,844.00 | 1,831.00 | 1,833.50 | 1,787.11 | 0.03% | 149,100 |
| Dec 25, 2025 | 1,833.00 | 1,837.00 | 1,829.00 | 1,833.00 | 1,786.62 | 0.41% | 112,600 |
| Dec 24, 2025 | 1,830.00 | 1,840.00 | 1,823.00 | 1,825.50 | 1,779.31 | 0.27% | 166,600 |
| Dec 23, 2025 | 1,828.00 | 1,836.50 | 1,813.00 | 1,820.50 | 1,774.44 | -0.79% | 223,400 |
| Dec 22, 2025 | 1,829.50 | 1,841.50 | 1,820.00 | 1,835.00 | 1,788.57 | 1.35% | 246,500 |
| Dec 19, 2025 | 1,800.50 | 1,818.00 | 1,800.50 | 1,810.50 | 1,764.69 | 0.25% | 351,000 |
| Dec 18, 2025 | 1,790.00 | 1,809.00 | 1,782.00 | 1,806.00 | 1,760.30 | 1.29% | 235,000 |
| Dec 17, 2025 | 1,791.00 | 1,794.00 | 1,777.00 | 1,783.00 | 1,737.89 | -0.11% | 229,000 |
| Dec 16, 2025 | 1,800.00 | 1,801.50 | 1,785.00 | 1,785.00 | 1,739.83 | -0.83% | 221,800 |
| Dec 15, 2025 | 1,800.00 | 1,808.00 | 1,794.50 | 1,800.00 | 1,754.46 | 0.31% | 201,700 |
| Dec 12, 2025 | 1,772.00 | 1,794.50 | 1,770.00 | 1,794.50 | 1,749.09 | 1.90% | 212,900 |
| Dec 11, 2025 | 1,795.00 | 1,796.00 | 1,761.00 | 1,761.00 | 1,716.44 | -1.18% | 208,700 |
| Dec 10, 2025 | 1,782.00 | 1,795.00 | 1,776.00 | 1,782.00 | 1,736.91 | 0.71% | 220,900 |
| Dec 9, 2025 | 1,783.00 | 1,783.00 | 1,762.50 | 1,769.50 | 1,724.73 | -0.17% | 247,100 |
| Dec 8, 2025 | 1,767.00 | 1,778.00 | 1,764.50 | 1,772.50 | 1,727.65 | 1.00% | 325,500 |
| Dec 5, 2025 | 1,765.00 | 1,770.00 | 1,751.00 | 1,755.00 | 1,710.59 | -1.24% | 343,200 |
| Dec 4, 2025 | 1,768.00 | 1,777.00 | 1,765.00 | 1,777.00 | 1,732.04 | 0.51% | 375,500 |
| Dec 3, 2025 | 1,772.00 | 1,782.00 | 1,768.00 | 1,768.00 | 1,723.27 | -0.45% | 288,700 |
| Dec 2, 2025 | 1,781.00 | 1,784.50 | 1,769.50 | 1,776.00 | 1,731.06 | -0.67% | 378,100 |
| Dec 1, 2025 | 1,809.00 | 1,819.00 | 1,788.00 | 1,788.00 | 1,742.76 | -0.86% | 384,100 |