TIS Inc. (TYO:3626)
Japan
· Delayed Price · Currency is JPY 5,138.00
+37.00 (0.73%)
At close: Dec 5, 2025
TIS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,101.00 | 5,158.00 | 5,075.00 | 5,138.00 | 5,138.00 | 0.73% | 575,800 |
| Dec 4, 2025 | 5,090.00 | 5,123.00 | 5,070.00 | 5,101.00 | 5,101.00 | 0.67% | 345,400 |
| Dec 3, 2025 | 5,101.00 | 5,121.00 | 5,060.00 | 5,067.00 | 5,067.00 | -0.78% | 392,200 |
| Dec 2, 2025 | 5,109.00 | 5,131.00 | 5,060.00 | 5,107.00 | 5,107.00 | -0.02% | 473,700 |
| Dec 1, 2025 | 5,179.00 | 5,179.00 | 5,100.00 | 5,108.00 | 5,108.00 | -1.03% | 410,100 |
| Nov 28, 2025 | 5,219.00 | 5,236.00 | 5,157.00 | 5,161.00 | 5,161.00 | -1.30% | 474,500 |
| Nov 27, 2025 | 5,200.00 | 5,234.00 | 5,188.00 | 5,229.00 | 5,229.00 | 0.29% | 323,500 |
| Nov 26, 2025 | 5,183.00 | 5,224.00 | 5,148.00 | 5,214.00 | 5,214.00 | 1.62% | 441,100 |
| Nov 25, 2025 | 5,250.00 | 5,253.00 | 5,129.00 | 5,131.00 | 5,131.00 | -1.82% | 610,300 |
| Nov 21, 2025 | 5,118.00 | 5,229.00 | 5,114.00 | 5,226.00 | 5,226.00 | 1.44% | 1,028,500 |
| Nov 20, 2025 | 5,100.00 | 5,159.00 | 5,100.00 | 5,152.00 | 5,152.00 | 1.10% | 416,800 |
| Nov 19, 2025 | 5,062.00 | 5,124.00 | 5,013.00 | 5,096.00 | 5,096.00 | 1.41% | 668,800 |
| Nov 18, 2025 | 5,170.00 | 5,182.00 | 4,998.00 | 5,025.00 | 5,025.00 | -3.44% | 523,100 |
| Nov 17, 2025 | 5,120.00 | 5,204.00 | 5,066.00 | 5,204.00 | 5,204.00 | 0.66% | 448,200 |
| Nov 14, 2025 | 5,110.00 | 5,170.00 | 5,087.00 | 5,170.00 | 5,170.00 | 0.98% | 542,600 |
| Nov 13, 2025 | 5,124.00 | 5,162.00 | 5,098.00 | 5,120.00 | 5,120.00 | 1.11% | 477,700 |
| Nov 12, 2025 | 5,020.00 | 5,088.00 | 5,005.00 | 5,064.00 | 5,064.00 | 0.86% | 735,700 |
| Nov 11, 2025 | 4,983.00 | 5,046.00 | 4,966.00 | 5,021.00 | 5,021.00 | 1.52% | 503,700 |
| Nov 10, 2025 | 4,830.00 | 4,957.00 | 4,810.00 | 4,946.00 | 4,946.00 | 3.04% | 682,900 |
| Nov 7, 2025 | 5,041.00 | 5,064.00 | 4,800.00 | 4,800.00 | 4,800.00 | -5.59% | 1,180,100 |
| Nov 6, 2025 | 5,189.00 | 5,229.00 | 5,084.00 | 5,084.00 | 5,084.00 | -2.34% | 768,100 |
| Nov 5, 2025 | 5,028.00 | 5,211.00 | 5,017.00 | 5,206.00 | 5,206.00 | 3.83% | 1,091,900 |
| Nov 4, 2025 | 5,115.00 | 5,180.00 | 4,981.00 | 5,014.00 | 5,014.00 | -5.66% | 1,588,000 |
| Oct 31, 2025 | 5,368.00 | 5,399.00 | 5,300.00 | 5,315.00 | 5,315.00 | 1.59% | 998,000 |
| Oct 30, 2025 | 5,168.00 | 5,282.00 | 5,120.00 | 5,232.00 | 5,232.00 | 2.33% | 888,800 |
| Oct 29, 2025 | 5,117.00 | 5,172.00 | 5,015.00 | 5,113.00 | 5,113.00 | 0.20% | 793,800 |
| Oct 28, 2025 | 5,170.00 | 5,181.00 | 5,074.00 | 5,103.00 | 5,103.00 | -0.72% | 769,000 |
| Oct 27, 2025 | 5,149.00 | 5,194.00 | 5,111.00 | 5,140.00 | 5,140.00 | 0.69% | 519,400 |
| Oct 24, 2025 | 5,075.00 | 5,150.00 | 5,025.00 | 5,105.00 | 5,105.00 | 0.59% | 611,700 |
| Oct 23, 2025 | 5,080.00 | 5,088.00 | 5,036.00 | 5,075.00 | 5,075.00 | 0.71% | 530,400 |
| Oct 22, 2025 | 4,998.00 | 5,065.00 | 4,928.00 | 5,039.00 | 5,039.00 | 2.25% | 642,700 |
| Oct 21, 2025 | 4,891.00 | 4,959.00 | 4,867.00 | 4,928.00 | 4,928.00 | 0.76% | 534,000 |
| Oct 20, 2025 | 4,900.00 | 4,900.00 | 4,847.00 | 4,891.00 | 4,891.00 | 1.26% | 492,400 |
| Oct 17, 2025 | 4,880.00 | 4,888.00 | 4,780.00 | 4,830.00 | 4,830.00 | -0.92% | 589,300 |
| Oct 16, 2025 | 4,938.00 | 4,956.00 | 4,841.00 | 4,875.00 | 4,875.00 | -0.29% | 481,300 |
| Oct 15, 2025 | 4,853.00 | 4,903.00 | 4,829.00 | 4,889.00 | 4,889.00 | 0.97% | 533,300 |
| Oct 14, 2025 | 4,840.00 | 4,872.00 | 4,800.00 | 4,842.00 | 4,842.00 | -0.57% | 871,900 |
| Oct 10, 2025 | 4,930.00 | 5,040.00 | 4,864.00 | 4,870.00 | 4,870.00 | -0.92% | 831,800 |
| Oct 9, 2025 | 4,932.00 | 4,950.00 | 4,880.00 | 4,915.00 | 4,915.00 | 0.72% | 625,200 |
| Oct 8, 2025 | 4,833.00 | 4,907.00 | 4,824.00 | 4,880.00 | 4,880.00 | 0.43% | 519,500 |
| Oct 7, 2025 | 4,922.00 | 4,959.00 | 4,830.00 | 4,859.00 | 4,859.00 | -1.28% | 540,700 |
| Oct 6, 2025 | 4,855.00 | 4,976.00 | 4,836.00 | 4,922.00 | 4,922.00 | 2.86% | 607,100 |
| Oct 3, 2025 | 4,743.00 | 4,804.00 | 4,724.00 | 4,785.00 | 4,785.00 | 1.57% | 450,400 |
| Oct 2, 2025 | 4,807.00 | 4,827.00 | 4,711.00 | 4,711.00 | 4,711.00 | -2.71% | 559,500 |
| Oct 1, 2025 | 4,840.00 | 4,873.00 | 4,778.00 | 4,842.00 | 4,842.00 | -0.86% | 643,500 |
| Sep 30, 2025 | 4,848.00 | 4,925.00 | 4,834.00 | 4,884.00 | 4,884.00 | 1.01% | 502,900 |
| Sep 29, 2025 | 4,919.00 | 4,955.00 | 4,815.00 | 4,835.00 | 4,835.00 | -2.72% | 444,300 |
| Sep 26, 2025 | 4,968.00 | 5,053.00 | 4,962.00 | 4,970.00 | 4,932.00 | -0.38% | 525,000 |
| Sep 25, 2025 | 5,003.00 | 5,030.00 | 4,967.00 | 4,989.00 | 4,950.85 | -0.36% | 412,800 |
| Sep 24, 2025 | 4,991.00 | 5,027.00 | 4,967.00 | 5,007.00 | 4,968.72 | -0.10% | 390,300 |