TIS Inc. (TYO:3626)
Japan
· Delayed Price · Currency is JPY 4,970.00
-19.00 (-0.38%)
Sep 26, 2025, 3:30 PM JST
TIS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,968.00 | 5,053.00 | 4,962.00 | 4,970.00 | 4,970.00 | -0.38% | 525,000 |
| Sep 25, 2025 | 5,003.00 | 5,030.00 | 4,967.00 | 4,989.00 | 4,989.00 | -0.36% | 412,800 |
| Sep 24, 2025 | 4,991.00 | 5,027.00 | 4,967.00 | 5,007.00 | 5,007.00 | -0.10% | 390,300 |
| Sep 22, 2025 | 5,029.00 | 5,057.00 | 4,998.00 | 5,012.00 | 5,012.00 | -0.75% | 380,300 |
| Sep 19, 2025 | 5,120.00 | 5,136.00 | 5,027.00 | 5,050.00 | 5,050.00 | -1.37% | 879,300 |
| Sep 18, 2025 | 5,057.00 | 5,155.00 | 5,043.00 | 5,120.00 | 5,120.00 | 1.27% | 446,500 |
| Sep 17, 2025 | 5,111.00 | 5,166.00 | 5,052.00 | 5,056.00 | 5,056.00 | -2.47% | 587,400 |
| Sep 16, 2025 | 5,180.00 | 5,205.00 | 5,134.00 | 5,184.00 | 5,184.00 | - | 637,800 |
| Sep 12, 2025 | 5,150.00 | 5,184.00 | 5,110.00 | 5,184.00 | 5,184.00 | 0.66% | 536,500 |
| Sep 11, 2025 | 5,082.00 | 5,150.00 | 5,073.00 | 5,150.00 | 5,150.00 | 0.88% | 536,500 |
| Sep 10, 2025 | 5,070.00 | 5,127.00 | 5,036.00 | 5,105.00 | 5,105.00 | 1.17% | 564,600 |
| Sep 9, 2025 | 5,030.00 | 5,098.00 | 5,029.00 | 5,046.00 | 5,046.00 | 0.94% | 538,800 |
| Sep 8, 2025 | 4,979.00 | 4,999.00 | 4,947.00 | 4,999.00 | 4,999.00 | 0.77% | 540,200 |
| Sep 5, 2025 | 4,990.00 | 5,015.00 | 4,903.00 | 4,961.00 | 4,961.00 | -0.58% | 477,700 |
| Sep 4, 2025 | 4,931.00 | 5,035.00 | 4,925.00 | 4,990.00 | 4,990.00 | 1.20% | 725,600 |
| Sep 3, 2025 | 4,899.00 | 4,940.00 | 4,849.00 | 4,931.00 | 4,931.00 | 0.20% | 504,800 |
| Sep 2, 2025 | 4,958.00 | 4,985.00 | 4,900.00 | 4,921.00 | 4,921.00 | -0.08% | 429,700 |
| Sep 1, 2025 | 4,893.00 | 4,947.00 | 4,875.00 | 4,925.00 | 4,925.00 | - | 295,900 |
| Aug 29, 2025 | 4,927.00 | 4,958.00 | 4,903.00 | 4,925.00 | 4,925.00 | 0.33% | 505,100 |
| Aug 28, 2025 | 4,925.00 | 4,940.00 | 4,860.00 | 4,909.00 | 4,909.00 | 0.10% | 458,500 |
| Aug 27, 2025 | 4,958.00 | 4,987.00 | 4,900.00 | 4,904.00 | 4,904.00 | -0.08% | 634,200 |
| Aug 26, 2025 | 4,942.00 | 4,958.00 | 4,895.00 | 4,908.00 | 4,908.00 | -0.35% | 926,900 |
| Aug 25, 2025 | 5,080.00 | 5,090.00 | 4,925.00 | 4,925.00 | 4,925.00 | -2.67% | 485,500 |
| Aug 22, 2025 | 5,079.00 | 5,094.00 | 5,011.00 | 5,060.00 | 5,060.00 | 0.82% | 473,700 |
| Aug 21, 2025 | 4,976.00 | 5,038.00 | 4,938.00 | 5,019.00 | 5,019.00 | 0.86% | 391,000 |
| Aug 20, 2025 | 5,060.00 | 5,086.00 | 4,953.00 | 4,976.00 | 4,976.00 | -1.17% | 486,500 |
| Aug 19, 2025 | 5,008.00 | 5,049.00 | 4,990.00 | 5,035.00 | 5,035.00 | 0.54% | 479,400 |
| Aug 18, 2025 | 4,960.00 | 5,066.00 | 4,956.00 | 5,008.00 | 5,008.00 | 1.38% | 440,800 |
| Aug 15, 2025 | 5,049.00 | 5,049.00 | 4,930.00 | 4,940.00 | 4,940.00 | -1.32% | 453,700 |
| Aug 14, 2025 | 5,029.00 | 5,032.00 | 4,945.00 | 5,006.00 | 5,006.00 | -0.77% | 461,300 |
| Aug 13, 2025 | 4,981.00 | 5,069.00 | 4,960.00 | 5,045.00 | 5,045.00 | 0.50% | 591,300 |
| Aug 12, 2025 | 4,959.00 | 5,057.00 | 4,940.00 | 5,020.00 | 5,020.00 | 1.23% | 495,100 |
| Aug 8, 2025 | 5,033.00 | 5,074.00 | 4,953.00 | 4,959.00 | 4,959.00 | -1.47% | 558,500 |
| Aug 7, 2025 | 4,965.00 | 5,061.00 | 4,946.00 | 5,033.00 | 5,033.00 | 1.39% | 403,900 |
| Aug 6, 2025 | 4,943.00 | 5,000.00 | 4,918.00 | 4,964.00 | 4,964.00 | -0.22% | 578,500 |
| Aug 5, 2025 | 4,950.00 | 5,013.00 | 4,919.00 | 4,975.00 | 4,975.00 | 0.93% | 517,500 |
| Aug 4, 2025 | 4,862.00 | 4,940.00 | 4,850.00 | 4,929.00 | 4,929.00 | -0.06% | 597,400 |
| Aug 1, 2025 | 4,799.00 | 4,949.00 | 4,736.00 | 4,932.00 | 4,932.00 | 1.99% | 797,800 |
| Jul 31, 2025 | 4,729.00 | 4,905.00 | 4,647.00 | 4,836.00 | 4,836.00 | 3.42% | 1,463,100 |
| Jul 30, 2025 | 4,610.00 | 4,689.00 | 4,591.00 | 4,676.00 | 4,676.00 | 1.45% | 880,500 |
| Jul 29, 2025 | 4,560.00 | 4,635.00 | 4,534.00 | 4,609.00 | 4,609.00 | 0.63% | 658,700 |
| Jul 28, 2025 | 4,603.00 | 4,614.00 | 4,570.00 | 4,580.00 | 4,580.00 | -1.31% | 431,700 |
| Jul 25, 2025 | 4,623.00 | 4,681.00 | 4,623.00 | 4,641.00 | 4,641.00 | 0.32% | 356,300 |
| Jul 24, 2025 | 4,638.00 | 4,650.00 | 4,568.00 | 4,626.00 | 4,626.00 | 1.27% | 460,400 |
| Jul 23, 2025 | 4,542.00 | 4,590.00 | 4,498.00 | 4,568.00 | 4,568.00 | - | 607,600 |
| Jul 22, 2025 | 4,614.00 | 4,667.00 | 4,567.00 | 4,568.00 | 4,568.00 | -1.38% | 381,900 |
| Jul 18, 2025 | 4,667.00 | 4,698.00 | 4,632.00 | 4,632.00 | 4,632.00 | -0.75% | 452,200 |
| Jul 17, 2025 | 4,613.00 | 4,686.00 | 4,572.00 | 4,667.00 | 4,667.00 | 2.06% | 516,400 |
| Jul 16, 2025 | 4,539.00 | 4,581.00 | 4,519.00 | 4,573.00 | 4,573.00 | 1.06% | 478,800 |
| Jul 15, 2025 | 4,614.00 | 4,624.00 | 4,472.00 | 4,525.00 | 4,525.00 | -0.98% | 525,200 |