Canada markets open in 1 hour 38 minutes

TIS Inc. (3626.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,914.00+11.00 (+0.38%)
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20242,898.002,927.502,890.002,914.002,914.00691,000
Jun 19, 20242,930.002,930.002,890.002,903.002,903.00649,700
Jun 18, 20242,926.502,976.502,919.002,942.002,942.001,170,700
Jun 17, 20242,871.502,871.502,814.002,840.502,840.50812,500
Jun 14, 20242,872.502,886.502,856.502,877.002,877.001,176,600
Jun 13, 20242,914.002,924.002,861.002,872.502,872.50935,300
Jun 12, 20242,953.002,979.502,905.002,914.002,914.00869,200
Jun 11, 20242,970.002,986.002,941.502,964.002,964.00768,100
Jun 10, 20242,966.502,987.002,951.002,970.002,970.00762,000
Jun 07, 20242,982.002,996.002,926.002,981.002,981.001,775,600
Jun 06, 20242,910.003,004.002,910.002,967.502,967.501,342,500
Jun 05, 20242,949.002,955.502,892.002,909.002,909.001,104,500
Jun 04, 20242,912.002,936.002,889.002,899.002,899.001,110,400
Jun 03, 20242,880.002,920.502,880.002,911.002,911.001,050,400
May 31, 20242,820.002,874.502,816.502,869.502,869.502,317,600
May 30, 20242,803.502,867.002,799.502,853.502,853.50978,500
May 29, 20242,830.002,842.502,798.502,814.002,814.00817,000
May 28, 20242,885.002,892.002,830.502,836.002,836.00905,500
May 27, 20242,853.002,910.002,837.002,883.002,883.001,119,800
May 24, 20242,858.002,889.502,848.002,856.502,856.501,020,400
May 23, 20242,924.502,938.502,883.002,899.002,899.001,230,900
May 22, 20242,937.002,976.502,883.502,884.002,884.001,117,600
May 21, 20242,984.503,005.002,966.002,972.502,972.50734,300
May 20, 20242,981.003,009.002,964.002,984.002,984.001,167,900
May 17, 20243,019.003,032.002,978.502,985.502,985.501,119,900
May 16, 20243,137.003,147.002,995.503,022.003,022.001,658,100
May 15, 20243,175.003,214.003,026.003,067.003,067.001,616,200
May 14, 20243,198.003,201.003,138.003,165.003,165.001,004,900
May 13, 20243,196.003,202.003,107.003,128.003,128.001,193,100
May 10, 20243,247.003,278.003,192.003,221.003,221.001,399,900
May 09, 20243,200.003,378.003,066.003,243.003,243.002,119,200
May 08, 20243,461.003,493.003,399.003,410.003,410.00756,300
May 07, 20243,400.003,460.003,395.003,459.003,459.00723,400
May 02, 20243,399.003,399.003,362.003,394.003,394.00377,100
May 01, 20243,368.003,398.003,342.003,376.003,376.00558,400
Apr 30, 20243,400.003,400.003,338.003,376.003,376.00890,300
Apr 26, 20243,264.003,353.003,251.003,337.003,337.001,275,100
Apr 25, 20243,314.003,321.003,284.003,289.003,289.00485,800
Apr 24, 20243,305.003,338.003,290.003,316.003,316.00445,800
Apr 23, 20243,296.003,309.003,257.003,307.003,307.00636,600
Apr 22, 20243,264.003,304.003,236.003,290.003,290.00503,800
Apr 19, 20243,247.003,264.003,201.003,211.003,211.00846,100
Apr 18, 20243,294.003,306.003,254.003,273.003,273.00609,600
Apr 17, 20243,332.003,337.003,224.003,245.003,245.00731,300
Apr 16, 20243,208.003,345.003,201.003,330.003,330.00779,900
Apr 15, 20243,254.003,255.003,218.003,232.003,232.00503,700
Apr 12, 20243,267.003,282.003,243.003,273.003,273.00511,300
Apr 11, 20243,225.003,240.003,184.003,232.003,232.00617,200
Apr 10, 20243,231.003,252.003,185.003,201.003,201.00607,200
Apr 09, 20243,222.003,257.003,202.003,234.003,234.00583,100
Apr 08, 20243,165.003,227.003,165.003,210.003,210.00642,600
Apr 05, 20243,109.003,162.003,096.003,154.003,154.00679,700
Apr 04, 20243,095.003,145.003,065.003,102.003,102.00939,900
Apr 03, 20243,126.003,134.003,061.003,075.003,075.001,025,000
Apr 02, 20243,235.003,241.003,152.003,161.003,161.00850,800
Apr 01, 20243,329.003,340.003,267.003,271.003,271.00461,300
Mar 29, 20243,234.003,283.003,230.003,273.003,273.00151,800
Mar 28, 20243,250.003,286.003,227.003,234.003,234.00605,000
Mar 28, 202439 Dividend
Mar 27, 20243,280.003,329.003,266.003,292.003,253.00765,800
Mar 26, 20243,330.003,336.003,248.003,252.003,213.47723,500
Mar 25, 20243,401.003,406.003,320.003,322.003,282.64441,500
Mar 22, 20243,394.003,415.003,376.003,408.003,367.63413,500
Mar 21, 20243,450.003,461.003,385.003,394.003,353.79505,400
Mar 19, 20243,434.003,473.003,387.003,423.003,382.45529,900
Mar 18, 20243,298.003,443.003,298.003,424.003,383.44703,100
Mar 15, 20243,273.003,317.003,270.003,298.003,258.93601,700
Mar 14, 20243,250.003,278.003,218.003,274.003,235.21435,900
Mar 13, 20243,268.003,297.003,250.003,258.003,219.40439,800
Mar 12, 20243,271.003,272.003,204.003,264.003,225.33369,500
Mar 11, 20243,273.003,317.003,241.003,287.003,248.06567,900
Mar 08, 20243,405.003,426.003,309.003,317.003,277.70937,200
Mar 07, 20243,443.003,494.003,432.003,452.003,411.10551,700
Mar 06, 20243,371.003,468.003,371.003,426.003,385.41611,600
Mar 05, 20243,399.003,404.003,364.003,390.003,349.84297,100
Mar 04, 20243,424.003,453.003,401.003,401.003,360.71361,900
Mar 01, 20243,391.003,418.003,358.003,398.003,357.74254,300
Feb 29, 20243,364.003,389.003,346.003,375.003,335.02650,000
Feb 28, 20243,382.003,403.003,345.003,388.003,347.86461,100
Feb 27, 20243,418.003,434.003,382.003,386.003,345.89472,900
Feb 26, 20243,400.003,486.003,367.003,419.003,378.50618,400
Feb 22, 20243,348.003,398.003,331.003,387.003,346.87601,100
Feb 21, 20243,376.003,377.003,333.003,374.003,334.03409,500
Feb 20, 20243,400.003,404.003,348.003,369.003,329.09338,500
Feb 19, 20243,446.003,446.003,377.003,396.003,355.77292,100
Feb 16, 20243,447.003,483.003,426.003,447.003,406.16410,000
Feb 15, 20243,450.003,461.003,369.003,410.003,369.60436,900
Feb 14, 20243,388.003,436.003,369.003,413.003,372.57550,700
Feb 13, 20243,326.003,445.003,319.003,392.003,351.82666,800
Feb 09, 20243,361.003,369.003,279.003,294.003,254.98451,200
Feb 08, 20243,409.003,420.003,350.003,377.003,336.99871,500
Feb 07, 20243,469.003,488.003,390.003,409.003,368.61598,400
Feb 06, 20243,537.003,537.003,439.003,469.003,427.90974,600
Feb 05, 20243,572.003,670.003,520.003,564.003,521.781,493,200
Feb 02, 20243,319.003,337.003,290.003,314.003,274.74883,500
Feb 01, 20243,298.003,310.003,253.003,284.003,245.09481,200
Jan 31, 20243,295.003,304.003,248.003,304.003,264.86662,000
Jan 30, 20243,325.003,332.003,303.003,321.003,281.66441,300
Jan 29, 20243,315.003,326.003,301.003,320.003,280.67282,200
Jan 26, 20243,312.003,335.003,286.003,315.003,275.73462,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...