UK markets open in 1 hour 40 minutes

TIS Inc. (3626.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,919.00+35.00 (+1.21%)
As of 02:00PM JST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242,924.502,938.502,896.002,919.002,919.00533,100
22 May 20242,937.002,976.502,883.502,884.002,884.001,117,600
21 May 20242,984.503,005.002,966.002,972.502,972.50734,300
20 May 20242,981.003,009.002,964.002,984.002,984.001,167,900
17 May 20243,019.003,032.002,978.502,985.502,985.501,119,900
16 May 20243,137.003,147.002,995.503,022.003,022.001,658,100
15 May 20243,175.003,214.003,026.003,067.003,067.001,616,200
14 May 20243,198.003,201.003,138.003,165.003,165.001,004,900
13 May 20243,196.003,202.003,107.003,128.003,128.001,193,100
10 May 20243,247.003,278.003,192.003,221.003,221.001,399,900
09 May 20243,200.003,378.003,066.003,243.003,243.002,119,200
08 May 20243,461.003,493.003,399.003,410.003,410.00756,300
07 May 20243,400.003,460.003,395.003,459.003,459.00723,400
02 May 20243,399.003,399.003,362.003,394.003,394.00377,100
01 May 20243,368.003,398.003,342.003,376.003,376.00558,400
30 Apr 20243,400.003,400.003,338.003,376.003,376.00890,300
26 Apr 20243,264.003,353.003,251.003,337.003,337.001,275,100
25 Apr 20243,314.003,321.003,284.003,289.003,289.00485,800
24 Apr 20243,305.003,338.003,290.003,316.003,316.00445,800
23 Apr 20243,296.003,309.003,257.003,307.003,307.00636,600
22 Apr 20243,264.003,304.003,236.003,290.003,290.00503,800
19 Apr 20243,247.003,264.003,201.003,211.003,211.00846,100
18 Apr 20243,294.003,306.003,254.003,273.003,273.00609,600
17 Apr 20243,332.003,337.003,224.003,245.003,245.00731,300
16 Apr 20243,208.003,345.003,201.003,330.003,330.00779,900
15 Apr 20243,254.003,255.003,218.003,232.003,232.00503,700
12 Apr 20243,267.003,282.003,243.003,273.003,273.00511,300
11 Apr 20243,225.003,240.003,184.003,232.003,232.00617,200
10 Apr 20243,231.003,252.003,185.003,201.003,201.00607,200
09 Apr 20243,222.003,257.003,202.003,234.003,234.00583,100
08 Apr 20243,165.003,227.003,165.003,210.003,210.00642,600
05 Apr 20243,109.003,162.003,096.003,154.003,154.00679,700
04 Apr 20243,095.003,145.003,065.003,102.003,102.00939,900
03 Apr 20243,126.003,134.003,061.003,075.003,075.001,025,000
02 Apr 20243,235.003,241.003,152.003,161.003,161.00850,800
01 Apr 20243,329.003,340.003,267.003,271.003,271.00461,300
29 Mar 20243,234.003,283.003,230.003,273.003,273.00151,800
28 Mar 20243,250.003,286.003,227.003,234.003,234.00605,000
28 Mar 202436 Dividend
27 Mar 20243,280.003,329.003,266.003,292.003,256.00765,800
26 Mar 20243,330.003,336.003,248.003,252.003,216.44723,500
25 Mar 20243,401.003,406.003,320.003,322.003,285.67441,500
22 Mar 20243,394.003,415.003,376.003,408.003,370.73413,500
21 Mar 20243,450.003,461.003,385.003,394.003,356.88505,400
19 Mar 20243,434.003,473.003,387.003,423.003,385.57529,900
18 Mar 20243,298.003,443.003,298.003,424.003,386.56703,100
15 Mar 20243,273.003,317.003,270.003,298.003,261.93601,700
14 Mar 20243,250.003,278.003,218.003,274.003,238.20435,900
13 Mar 20243,268.003,297.003,250.003,258.003,222.37439,800
12 Mar 20243,271.003,272.003,204.003,264.003,228.31369,500
11 Mar 20243,273.003,317.003,241.003,287.003,251.05567,900
08 Mar 20243,405.003,426.003,309.003,317.003,280.73937,200
07 Mar 20243,443.003,494.003,432.003,452.003,414.25551,700
06 Mar 20243,371.003,468.003,371.003,426.003,388.53611,600
05 Mar 20243,399.003,404.003,364.003,390.003,352.93297,100
04 Mar 20243,424.003,453.003,401.003,401.003,363.81361,900
01 Mar 20243,391.003,418.003,358.003,398.003,360.84254,300
29 Feb 20243,364.003,389.003,346.003,375.003,338.09650,000
28 Feb 20243,382.003,403.003,345.003,388.003,350.95461,100
27 Feb 20243,418.003,434.003,382.003,386.003,348.97472,900
26 Feb 20243,400.003,486.003,367.003,419.003,381.61618,400
22 Feb 20243,348.003,398.003,331.003,387.003,349.96601,100
21 Feb 20243,376.003,377.003,333.003,374.003,337.10409,500
20 Feb 20243,400.003,404.003,348.003,369.003,332.16338,500
19 Feb 20243,446.003,446.003,377.003,396.003,358.86292,100
16 Feb 20243,447.003,483.003,426.003,447.003,409.30410,000
15 Feb 20243,450.003,461.003,369.003,410.003,372.71436,900
14 Feb 20243,388.003,436.003,369.003,413.003,375.68550,700
13 Feb 20243,326.003,445.003,319.003,392.003,354.91666,800
09 Feb 20243,361.003,369.003,279.003,294.003,257.98451,200
08 Feb 20243,409.003,420.003,350.003,377.003,340.07871,500
07 Feb 20243,469.003,488.003,390.003,409.003,371.72598,400
06 Feb 20243,537.003,537.003,439.003,469.003,431.06974,600
05 Feb 20243,572.003,670.003,520.003,564.003,525.031,493,200
02 Feb 20243,319.003,337.003,290.003,314.003,277.76883,500
01 Feb 20243,298.003,310.003,253.003,284.003,248.09481,200
31 Jan 20243,295.003,304.003,248.003,304.003,267.87662,000
30 Jan 20243,325.003,332.003,303.003,321.003,284.68441,300
29 Jan 20243,315.003,326.003,301.003,320.003,283.69282,200
26 Jan 20243,312.003,335.003,286.003,315.003,278.75462,900
25 Jan 20243,351.003,380.003,312.003,317.003,280.73504,400
24 Jan 20243,383.003,404.003,351.003,365.003,328.20403,200
23 Jan 20243,434.003,458.003,400.003,406.003,368.75410,800
22 Jan 20243,400.003,418.003,392.003,399.003,361.83371,300
19 Jan 20243,433.003,433.003,362.003,397.003,359.85646,200
18 Jan 20243,389.003,389.003,334.003,369.003,332.16696,600
17 Jan 20243,440.003,451.003,375.003,387.003,349.96586,700
16 Jan 20243,428.003,430.003,395.003,403.003,365.79408,300
15 Jan 20243,437.003,446.003,406.003,407.003,369.7471,600
12 Jan 20243,400.003,424.003,378.003,419.003,381.61737,400
11 Jan 20243,341.003,358.003,301.003,337.003,300.51685,400
10 Jan 20243,220.003,324.003,220.003,304.003,267.87714,800
09 Jan 20243,118.003,202.003,108.003,199.003,164.02573,600
05 Jan 20243,153.003,153.003,084.003,092.003,058.19391,500
04 Jan 20243,077.003,134.003,056.003,133.003,098.74520,500
29 Dec 20233,096.003,110.003,085.003,107.003,073.02348,200
28 Dec 20233,109.003,123.003,084.003,111.003,076.98396,200
27 Dec 20233,096.003,146.003,095.003,124.003,089.84462,400
26 Dec 20233,065.003,097.003,063.003,093.003,059.18293,000
25 Dec 20233,079.003,083.003,057.003,062.003,028.52220,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...