TSI Holdings Co., Ltd. 3608
TSE · Japan · Consumer Non-Durables
¥1,194.00-13.00 (-1.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,194.00 | -1.08% | ¥1,200.00 | ¥1,211.00 | ¥1,188.00 | 317.30K |
| 2026-10-01 | ¥1,207.00 | -0.08% | ¥1,202.00 | ¥1,207.00 | ¥1,195.00 | 240.10K |
| 2026-09-30 | ¥1,208.00 | -0.17% | ¥1,213.00 | ¥1,215.00 | ¥1,200.00 | 289.00K |
| 2026-09-29 | ¥1,210.00 | -0.82% | ¥1,226.00 | ¥1,226.00 | ¥1,205.00 | 244.70K |
| 2026-09-28 | ¥1,220.00 | -2.09% | ¥1,249.00 | ¥1,249.00 | ¥1,220.00 | 313.00K |
| 2026-09-25 | ¥1,246.00 | +0.73% | ¥1,237.00 | ¥1,258.00 | ¥1,237.00 | 208.00K |
| 2026-09-24 | ¥1,237.00 | +0.98% | ¥1,229.00 | ¥1,245.00 | ¥1,227.00 | 206.20K |
| 2026-09-18 | ¥1,225.00 | -2.08% | ¥1,251.00 | ¥1,251.00 | ¥1,225.00 | 457.30K |
| 2026-09-17 | ¥1,251.00 | +0.89% | ¥1,242.00 | ¥1,258.00 | ¥1,241.00 | 169.20K |
| 2026-09-16 | ¥1,240.00 | +0.08% | ¥1,239.00 | ¥1,249.00 | ¥1,239.00 | 118.30K |
| 2026-09-15 | ¥1,239.00 | +0.73% | ¥1,237.00 | ¥1,245.00 | ¥1,232.00 | 130.00K |
| 2026-09-14 | ¥1,230.00 | +1.57% | ¥1,211.00 | ¥1,234.00 | ¥1,210.00 | 184.20K |
| 2026-09-11 | ¥1,211.00 | -1.62% | ¥1,212.00 | ¥1,224.00 | ¥1,208.00 | 224.10K |
| 2026-09-10 | ¥1,231.00 | +0.33% | ¥1,225.00 | ¥1,231.00 | ¥1,214.00 | 148.20K |
| 2026-09-09 | ¥1,227.00 | -0.89% | ¥1,229.00 | ¥1,237.00 | ¥1,215.00 | 247.30K |
| 2026-09-08 | ¥1,238.00 | -0.24% | ¥1,243.00 | ¥1,257.00 | ¥1,235.00 | 218.70K |
| 2026-09-07 | ¥1,241.00 | -0.40% | ¥1,252.00 | ¥1,256.00 | ¥1,233.00 | 152.30K |
| 2026-09-04 | ¥1,246.00 | -0.24% | ¥1,239.00 | ¥1,247.00 | ¥1,229.00 | 178.60K |
| 2026-09-03 | ¥1,249.00 | -0.08% | ¥1,262.00 | ¥1,262.00 | ¥1,243.00 | 176.10K |
| 2026-09-02 | ¥1,250.00 | -1.96% | ¥1,286.00 | ¥1,293.00 | ¥1,250.00 | 276.30K |
| 2026-09-01 | ¥1,275.00 | +0.63% | ¥1,260.00 | ¥1,282.00 | ¥1,254.00 | 284.50K |
| 2026-08-31 | ¥1,267.00 | +0.32% | ¥1,264.00 | ¥1,273.00 | ¥1,255.00 | 326.30K |
| 2026-08-28 | ¥1,263.00 | -0.55% | ¥1,263.00 | ¥1,267.00 | ¥1,244.00 | 412.10K |
| 2026-08-27 | ¥1,270.00 | -0.55% | ¥1,267.00 | ¥1,287.00 | ¥1,262.00 | 438.00K |
| 2026-08-26 | ¥1,277.00 | -0.23% | ¥1,280.00 | ¥1,289.00 | ¥1,274.00 | 222.10K |
| 2026-08-25 | ¥1,280.00 | +0.87% | ¥1,269.00 | ¥1,283.00 | ¥1,268.00 | 214.90K |
| 2026-08-24 | ¥1,269.00 | -0.08% | ¥1,277.00 | ¥1,281.00 | ¥1,265.00 | 231.20K |
| 2026-08-21 | ¥1,270.00 | +1.11% | ¥1,248.00 | ¥1,272.00 | ¥1,247.00 | 221.50K |
| 2026-08-20 | ¥1,256.00 | +0.56% | ¥1,257.00 | ¥1,262.00 | ¥1,246.00 | 224.90K |
| 2026-08-19 | ¥1,249.00 | -0.48% | ¥1,263.00 | ¥1,263.00 | ¥1,242.00 | 246.10K |
| 2026-08-18 | ¥1,255.00 | -0.16% | ¥1,260.00 | ¥1,262.00 | ¥1,250.00 | 208.10K |
| 2026-08-17 | ¥1,257.00 | -0.79% | ¥1,280.00 | ¥1,282.00 | ¥1,254.00 | 293.40K |
| 2026-08-14 | ¥1,267.00 | +2.92% | ¥1,240.00 | ¥1,272.00 | ¥1,235.00 | 340.00K |
| 2026-08-13 | ¥1,231.00 | +0.08% | ¥1,237.00 | ¥1,238.00 | ¥1,221.00 | 204.20K |
| 2026-08-12 | ¥1,230.00 | +1.23% | ¥1,213.00 | ¥1,235.00 | ¥1,213.00 | 227.80K |
| 2026-08-10 | ¥1,215.00 | -0.16% | ¥1,224.00 | ¥1,225.00 | ¥1,213.00 | 223.10K |
| 2026-08-07 | ¥1,217.00 | +1.08% | ¥1,212.00 | ¥1,223.00 | ¥1,206.00 | 230.50K |
| 2026-08-06 | ¥1,204.00 | -0.08% | ¥1,202.00 | ¥1,218.00 | ¥1,198.00 | 193.70K |
| 2026-08-05 | ¥1,205.00 | +0.42% | ¥1,198.00 | ¥1,213.00 | ¥1,197.00 | 175.70K |
| 2026-08-04 | ¥1,200.00 | -1.15% | ¥1,220.00 | ¥1,220.00 | ¥1,200.00 | 216.50K |
| 2026-08-03 | ¥1,214.00 | -1.30% | ¥1,230.00 | ¥1,230.00 | ¥1,198.00 | 240.90K |
| 2026-07-31 | ¥1,230.00 | -2.77% | ¥1,254.00 | ¥1,258.00 | ¥1,229.00 | 290.40K |
| 2026-07-30 | ¥1,265.00 | -1.02% | ¥1,268.00 | ¥1,269.00 | ¥1,249.00 | 275.20K |
| 2026-07-29 | ¥1,278.00 | +1.19% | ¥1,273.00 | ¥1,288.00 | ¥1,264.00 | 241.10K |
| 2026-07-28 | ¥1,263.00 | -0.47% | ¥1,272.00 | ¥1,274.00 | ¥1,252.00 | 225.20K |
| 2026-07-27 | ¥1,269.00 | +3.09% | ¥1,244.00 | ¥1,269.00 | ¥1,244.00 | 220.20K |
| 2026-07-24 | ¥1,231.00 | +0.24% | ¥1,225.00 | ¥1,233.00 | ¥1,209.00 | 163.10K |
| 2026-07-23 | ¥1,228.00 | -0.49% | ¥1,237.00 | ¥1,241.00 | ¥1,224.00 | 161.90K |
| 2026-07-22 | ¥1,234.00 | +0.24% | ¥1,241.00 | ¥1,253.00 | ¥1,233.00 | 227.70K |
| 2026-07-21 | ¥1,231.00 | +1.40% | ¥1,220.00 | ¥1,241.00 | ¥1,220.00 | 259.50K |
| 2026-07-17 | ¥1,214.00 | -1.06% | ¥1,227.00 | ¥1,231.00 | ¥1,206.00 | 301.10K |
| 2026-07-16 | ¥1,227.00 | -0.41% | ¥1,230.00 | ¥1,248.00 | ¥1,222.00 | 289.10K |
| 2026-07-15 | ¥1,232.00 | +1.73% | ¥1,248.00 | ¥1,265.00 | ¥1,219.00 | 721.60K |
| 2026-07-14 | ¥1,211.00 | +0.83% | ¥1,210.00 | ¥1,216.00 | ¥1,203.00 | 254.70K |
| 2026-07-13 | ¥1,201.00 | -0.25% | ¥1,220.00 | ¥1,221.00 | ¥1,201.00 | 157.90K |
| 2026-07-10 | ¥1,204.00 | -0.41% | ¥1,216.00 | ¥1,216.00 | ¥1,200.00 | 164.90K |
| 2026-07-09 | ¥1,209.00 | -1.47% | ¥1,219.00 | ¥1,219.00 | ¥1,203.00 | 146.90K |
| 2026-07-08 | ¥1,227.00 | -0.49% | ¥1,240.00 | ¥1,243.00 | ¥1,220.00 | 216.30K |
| 2026-07-07 | ¥1,233.00 | +0.16% | ¥1,232.00 | ¥1,247.00 | ¥1,228.00 | 366.40K |
| 2026-07-06 | ¥1,231.00 | +4.50% | ¥1,181.00 | ¥1,241.00 | ¥1,180.00 | 405.00K |
| 2026-07-03 | ¥1,178.00 | +1.55% | ¥1,173.00 | ¥1,185.00 | ¥1,170.00 | 229.10K |
| 2026-07-02 | ¥1,160.00 | +0.87% | ¥1,164.00 | ¥1,170.00 | ¥1,157.00 | 142.90K |
| 2026-07-01 | ¥1,150.00 | -0.43% | ¥1,148.00 | ¥1,155.00 | ¥1,144.00 | 206.40K |
| 2026-06-30 | ¥1,155.00 | -1.62% | ¥1,172.00 | ¥1,172.00 | ¥1,152.00 | 268.10K |
| 2026-06-29 | ¥1,174.00 | +1.65% | ¥1,163.00 | ¥1,175.00 | ¥1,156.00 | 282.30K |
| 2026-06-26 | ¥1,155.00 | +0.52% | ¥1,140.00 | ¥1,159.00 | ¥1,137.00 | 208.80K |
| 2026-06-25 | ¥1,149.00 | +1.59% | ¥1,147.00 | ¥1,154.00 | ¥1,137.00 | 177.30K |
| 2026-06-24 | ¥1,131.00 | -1.05% | ¥1,150.00 | ¥1,150.00 | ¥1,131.00 | 242.20K |
| 2026-06-23 | ¥1,143.00 | -0.61% | ¥1,150.00 | ¥1,152.00 | ¥1,134.00 | 184.40K |
| 2026-06-22 | ¥1,150.00 | -2.29% | ¥1,163.00 | ¥1,177.00 | ¥1,150.00 | 240.70K |
| 2026-06-19 | ¥1,177.00 | +0.09% | ¥1,178.00 | ¥1,182.00 | ¥1,160.00 | 274.70K |
| 2026-06-18 | ¥1,176.00 | +3.07% | ¥1,141.00 | ¥1,186.00 | ¥1,141.00 | 414.60K |
| 2026-06-17 | ¥1,141.00 | -0.26% | ¥1,152.00 | ¥1,160.00 | ¥1,141.00 | 244.20K |
| 2026-06-16 | ¥1,144.00 | -1.80% | ¥1,159.00 | ¥1,159.00 | ¥1,137.00 | 230.10K |
| 2026-06-15 | ¥1,165.00 | +0.52% | ¥1,180.00 | ¥1,180.00 | ¥1,160.00 | 223.40K |
| 2026-06-12 | ¥1,159.00 | +0.09% | ¥1,158.00 | ¥1,172.00 | ¥1,150.00 | 319.40K |
| 2026-06-11 | ¥1,158.00 | -1.86% | ¥1,170.00 | ¥1,175.00 | ¥1,147.00 | 260.30K |
| 2026-06-10 | ¥1,180.00 | +1.64% | ¥1,170.00 | ¥1,197.00 | ¥1,170.00 | 253.60K |
| 2026-06-09 | ¥1,161.00 | +1.13% | ¥1,160.00 | ¥1,175.00 | ¥1,156.00 | 281.90K |
| 2026-06-08 | ¥1,148.00 | +0.79% | ¥1,130.00 | ¥1,153.00 | ¥1,130.00 | 464.70K |
| 2026-06-05 | ¥1,139.00 | +2.80% | ¥1,125.00 | ¥1,147.00 | ¥1,121.00 | 219.20K |
| 2026-06-04 | ¥1,108.00 | -2.81% | ¥1,121.00 | ¥1,126.00 | ¥1,101.00 | 301.40K |
| 2026-06-03 | ¥1,140.00 | +1.97% | ¥1,115.00 | ¥1,141.00 | ¥1,111.00 | 267.00K |
| 2026-06-02 | ¥1,118.00 | -3.70% | ¥1,160.00 | ¥1,161.00 | ¥1,117.00 | 454.60K |
| 2026-06-01 | ¥1,161.00 | -1.36% | ¥1,170.00 | ¥1,172.00 | ¥1,136.00 | 644.90K |
| 2026-05-29 | ¥1,177.00 | -0.42% | ¥1,182.00 | ¥1,191.00 | ¥1,177.00 | 220.90K |
| 2026-05-28 | ¥1,182.00 | 0.00% | ¥1,182.00 | ¥1,195.00 | ¥1,177.00 | 271.40K |
| 2026-05-27 | ¥1,182.00 | +0.77% | ¥1,166.00 | ¥1,182.00 | ¥1,163.00 | 313.20K |
| 2026-05-26 | ¥1,173.00 | -0.34% | ¥1,165.00 | ¥1,177.00 | ¥1,157.00 | 386.90K |
| 2026-05-25 | ¥1,177.00 | -0.42% | ¥1,187.00 | ¥1,192.00 | ¥1,165.00 | 433.00K |