Canada markets closed

LTS, Inc. (6560.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,407.00-3.00 (-0.12%)
At close: 03:15PM JST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242,422.002,429.002,381.002,407.002,407.008,300
May 09, 20242,421.002,421.002,375.002,410.002,410.006,600
May 08, 20242,417.002,433.002,401.002,421.002,421.007,800
May 07, 20242,345.002,431.002,345.002,408.002,408.0015,600
May 02, 20242,380.002,380.002,326.002,334.002,334.0017,700
May 01, 20242,432.002,450.002,369.002,390.002,390.0019,500
Apr 30, 20242,502.002,531.002,421.002,449.002,449.0014,900
Apr 26, 20242,387.002,473.002,371.002,467.002,467.0017,000
Apr 25, 20242,444.002,453.002,380.002,380.002,380.0012,000
Apr 24, 20242,349.002,425.002,318.002,407.002,407.0014,800
Apr 23, 20242,353.002,354.002,300.002,335.002,335.009,100
Apr 22, 20242,326.002,399.002,318.002,347.002,347.0023,200
Apr 19, 20242,299.002,380.002,266.002,320.002,320.0057,700
Apr 18, 20242,237.002,297.002,225.002,297.002,297.0010,300
Apr 17, 20242,224.002,278.002,201.002,247.002,247.0016,800
Apr 16, 20242,252.002,252.002,208.002,208.002,208.0027,000
Apr 15, 20242,300.002,300.002,257.002,282.002,282.0010,900
Apr 12, 20242,340.002,365.002,301.002,301.002,301.0012,600
Apr 11, 20242,377.002,377.002,340.002,340.002,340.003,800
Apr 10, 20242,391.002,438.002,377.002,377.002,377.009,000
Apr 09, 20242,363.002,403.002,327.002,370.002,370.0022,000
Apr 08, 20242,324.002,387.002,324.002,341.002,341.0010,400
Apr 05, 20242,315.002,373.002,298.002,298.002,298.0025,300
Apr 04, 20242,388.002,404.002,362.002,365.002,365.0010,900
Apr 03, 20242,420.002,431.002,354.002,388.002,388.0016,800
Apr 02, 20242,426.002,470.002,396.002,456.002,456.0020,400
Apr 01, 20242,525.002,534.002,424.002,424.002,424.0019,600
Mar 29, 20242,358.002,488.002,358.002,488.002,488.0026,600
Mar 28, 20242,340.002,389.002,333.002,357.002,357.0036,900
Mar 27, 20242,327.002,367.002,319.002,326.002,326.0020,600
Mar 26, 20242,300.002,338.002,276.002,333.002,333.0027,100
Mar 25, 20242,344.002,365.002,310.002,310.002,310.0025,600
Mar 22, 20242,390.002,390.002,345.002,354.002,354.0029,500
Mar 21, 20242,367.002,395.002,337.002,384.002,384.0033,700
Mar 19, 20242,398.002,402.002,355.002,375.002,375.0027,600
Mar 18, 20242,400.002,419.002,360.002,392.002,392.0039,200
Mar 15, 20242,471.002,471.002,415.002,416.002,416.0035,500
Mar 14, 20242,553.002,564.002,511.002,521.002,521.0026,900
Mar 13, 20242,619.002,643.002,535.002,562.002,562.0032,000
Mar 12, 20242,552.002,642.002,551.002,642.002,642.0027,100
Mar 11, 20242,635.002,647.002,565.002,587.002,587.0029,400
Mar 08, 20242,673.002,697.002,626.002,662.002,662.0029,000
Mar 07, 20242,773.002,803.002,688.002,695.002,695.0032,000
Mar 06, 20242,649.002,774.002,630.002,773.002,773.0039,800
Mar 05, 20242,610.002,664.002,586.002,661.002,661.0021,300
Mar 04, 20242,586.002,640.002,573.002,612.002,612.0028,000
Mar 01, 20242,647.002,647.002,556.002,560.002,560.0030,000
Feb 29, 20242,650.002,653.002,512.002,638.002,638.0078,300
Feb 28, 20242,700.002,830.002,673.002,697.002,697.0068,400
Feb 27, 20242,610.002,639.002,575.002,600.002,600.0021,700
Feb 26, 20242,630.002,646.002,569.002,625.002,625.0025,900
Feb 22, 20242,683.002,683.002,621.002,643.002,643.0028,500
Feb 21, 20242,772.002,772.002,632.002,660.002,660.0034,000
Feb 20, 20242,727.002,776.002,684.002,765.002,765.0034,900
Feb 19, 20242,570.002,711.002,551.002,687.002,687.0037,300
Feb 16, 20242,486.002,601.002,427.002,569.002,569.0049,800
Feb 15, 20242,550.002,593.002,473.002,473.002,473.0038,700
Feb 14, 20242,500.002,655.002,500.002,578.002,578.00117,400
Feb 13, 20242,867.002,867.002,751.002,835.002,835.0035,500
Feb 09, 20242,830.002,888.002,780.002,803.002,803.0018,100
Feb 08, 20242,820.002,848.002,698.002,831.002,831.0030,200
Feb 07, 20242,899.002,902.002,856.002,863.002,863.007,900
Feb 06, 20242,950.002,950.002,896.002,910.002,910.007,500
Feb 05, 20242,927.002,950.002,893.002,950.002,950.006,600
Feb 02, 20242,870.002,923.002,870.002,915.002,915.009,100
Feb 01, 20242,910.002,964.002,880.002,890.002,890.007,500
Jan 31, 20242,938.002,970.002,846.002,951.002,951.0016,800
Jan 30, 20242,953.002,993.002,950.002,962.002,962.0011,800
Jan 29, 20242,954.002,963.002,935.002,951.002,951.004,300
Jan 26, 20242,929.002,989.002,917.002,954.002,954.0012,900
Jan 25, 20242,940.002,943.002,849.002,929.002,929.0013,000
Jan 24, 20242,860.002,918.002,848.002,917.002,917.007,900
Jan 23, 20242,945.002,945.002,860.002,860.002,860.0014,100
Jan 22, 20242,836.002,932.002,821.002,920.002,920.0023,200
Jan 19, 20242,808.002,810.002,760.002,803.002,803.0015,200
Jan 18, 20242,772.002,792.002,736.002,762.002,762.0013,200
Jan 17, 20242,766.002,829.002,723.002,752.002,752.0031,500
Jan 16, 20242,791.002,840.002,721.002,731.002,731.0019,400
Jan 15, 20242,791.002,811.002,772.002,811.002,811.005,300
Jan 12, 20242,871.002,882.002,760.002,811.002,811.0023,000
Jan 11, 20242,887.002,903.002,859.002,900.002,900.0016,200
Jan 10, 20242,894.002,908.002,873.002,882.002,882.009,000
Jan 09, 20242,864.002,925.002,864.002,894.002,894.0015,500
Jan 05, 20242,989.002,989.002,854.002,855.002,855.0023,400
Jan 04, 20242,932.003,010.002,880.002,994.002,994.0019,400
Dec 29, 20232,961.002,966.002,861.002,892.002,892.0015,200
Dec 28, 20232,900.002,943.002,864.002,937.002,937.0011,300
Dec 27, 20232,890.002,917.002,870.002,914.002,914.0017,200
Dec 26, 20232,823.002,884.002,823.002,871.002,871.0012,400
Dec 25, 20232,822.002,830.002,785.002,823.002,823.0014,400
Dec 22, 20232,848.002,866.002,791.002,813.002,813.0012,900
Dec 21, 20232,851.002,907.002,836.002,848.002,848.0014,200
Dec 20, 20232,927.002,952.002,867.002,901.002,901.0022,100
Dec 19, 20232,876.002,976.002,876.002,927.002,927.0033,100
Dec 18, 20232,725.002,862.002,720.002,849.002,849.0028,900
Dec 15, 20232,669.002,750.002,669.002,734.002,734.0026,300
Dec 14, 20232,710.002,723.002,635.002,669.002,669.0037,700
Dec 13, 20232,761.002,778.002,698.002,698.002,698.0043,700
Dec 12, 20232,843.002,866.002,740.002,746.002,746.0030,100
Dec 11, 20232,844.002,861.002,770.002,813.002,813.0032,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...