UK markets closed

TIS Inc. (3626.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,877.00+4.50 (+0.16%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242,872.502,886.502,856.502,877.002,877.001,176,600
13 Jun 20242,914.002,924.002,861.002,872.502,872.50935,300
12 Jun 20242,953.002,979.502,905.002,914.002,914.00869,200
11 Jun 20242,970.002,986.002,941.502,964.002,964.00768,100
10 Jun 20242,966.502,987.002,951.002,970.002,970.00762,000
07 Jun 20242,982.002,996.002,926.002,981.002,981.001,775,600
06 Jun 20242,910.003,004.002,910.002,967.502,967.501,342,500
05 Jun 20242,949.002,955.502,892.002,909.002,909.001,104,500
04 Jun 20242,912.002,936.002,889.002,899.002,899.001,110,400
03 Jun 20242,880.002,920.502,880.002,911.002,911.001,050,400
31 May 20242,820.002,874.502,816.502,869.502,869.502,317,600
30 May 20242,803.502,867.002,799.502,853.502,853.50978,500
29 May 20242,830.002,842.502,798.502,814.002,814.00817,000
28 May 20242,885.002,892.002,830.502,836.002,836.00905,500
27 May 20242,853.002,910.002,837.002,883.002,883.001,119,800
24 May 20242,858.002,889.502,848.002,856.502,856.501,020,400
23 May 20242,924.502,938.502,883.002,899.002,899.001,230,900
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 202439 Dividend
27 Mar 20243,280.003,329.003,266.003,292.003,253.00765,800
26 Mar 20243,330.003,336.003,248.003,252.003,213.47723,500
25 Mar 20243,401.003,406.003,320.003,322.003,282.64441,500
22 Mar 20243,394.003,415.003,376.003,408.003,367.63413,500
21 Mar 20243,450.003,461.003,385.003,394.003,353.79505,400
19 Mar 20243,434.003,473.003,387.003,423.003,382.45529,900
18 Mar 20243,298.003,443.003,298.003,424.003,383.44703,100
15 Mar 20243,273.003,317.003,270.003,298.003,258.93601,700
14 Mar 20243,250.003,278.003,218.003,274.003,235.21435,900
13 Mar 20243,268.003,297.003,250.003,258.003,219.40439,800
12 Mar 20243,271.003,272.003,204.003,264.003,225.33369,500
11 Mar 20243,273.003,317.003,241.003,287.003,248.06567,900
08 Mar 20243,405.003,426.003,309.003,317.003,277.70937,200
07 Mar 20243,443.003,494.003,432.003,452.003,411.10551,700
06 Mar 20243,371.003,468.003,371.003,426.003,385.41611,600
05 Mar 20243,399.003,404.003,364.003,390.003,349.84297,100
04 Mar 20243,424.003,453.003,401.003,401.003,360.71361,900
01 Mar 20243,391.003,418.003,358.003,398.003,357.74254,300
29 Feb 20243,364.003,389.003,346.003,375.003,335.02650,000
28 Feb 20243,382.003,403.003,345.003,388.003,347.86461,100
27 Feb 20243,418.003,434.003,382.003,386.003,345.89472,900
26 Feb 20243,400.003,486.003,367.003,419.003,378.50618,400
22 Feb 20243,348.003,398.003,331.003,387.003,346.87601,100
21 Feb 20243,376.003,377.003,333.003,374.003,334.03409,500
20 Feb 20243,400.003,404.003,348.003,369.003,329.09338,500
19 Feb 20243,446.003,446.003,377.003,396.003,355.77292,100
16 Feb 20243,447.003,483.003,426.003,447.003,406.16410,000
15 Feb 20243,450.003,461.003,369.003,410.003,369.60436,900
14 Feb 20243,388.003,436.003,369.003,413.003,372.57550,700
13 Feb 20243,326.003,445.003,319.003,392.003,351.82666,800
09 Feb 20243,361.003,369.003,279.003,294.003,254.98451,200
08 Feb 20243,409.003,420.003,350.003,377.003,336.99871,500
07 Feb 20243,469.003,488.003,390.003,409.003,368.61598,400
06 Feb 20243,537.003,537.003,439.003,469.003,427.90974,600
05 Feb 20243,572.003,670.003,520.003,564.003,521.781,493,200
02 Feb 20243,319.003,337.003,290.003,314.003,274.74883,500
01 Feb 20243,298.003,310.003,253.003,284.003,245.09481,200
31 Jan 20243,295.003,304.003,248.003,304.003,264.86662,000
30 Jan 20243,325.003,332.003,303.003,321.003,281.66441,300
29 Jan 20243,315.003,326.003,301.003,320.003,280.67282,200
26 Jan 20243,312.003,335.003,286.003,315.003,275.73462,900
25 Jan 20243,351.003,380.003,312.003,317.003,277.70504,400
24 Jan 20243,383.003,404.003,351.003,365.003,325.14403,200
23 Jan 20243,434.003,458.003,400.003,406.003,365.65410,800
22 Jan 20243,400.003,418.003,392.003,399.003,358.73371,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...