TISI Inc. 3626
TSE · Japan · Technology Services
¥4,054.00+106.00 (+2.68%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥4,055.00 | +2.71% | ¥4,088.00 | ¥4,148.00 | ¥4,015.00 | 588.90K |
| 2026-10-01 | ¥3,948.00 | +0.38% | ¥3,934.00 | ¥3,968.00 | ¥3,890.00 | 755.80K |
| 2026-09-30 | ¥3,933.00 | -0.43% | ¥3,927.00 | ¥3,960.00 | ¥3,890.00 | 923.20K |
| 2026-09-29 | ¥3,950.00 | +0.05% | ¥3,936.00 | ¥4,000.00 | ¥3,884.00 | 1.90M |
| 2026-09-28 | ¥3,948.00 | -1.67% | ¥4,023.00 | ¥4,036.00 | ¥3,948.00 | 751.60K |
| 2026-09-25 | ¥4,015.00 | +0.25% | ¥4,027.00 | ¥4,034.00 | ¥3,992.00 | 717.10K |
| 2026-09-24 | ¥4,005.00 | -1.91% | ¥4,036.00 | ¥4,075.00 | ¥3,971.00 | 954.50K |
| 2026-09-18 | ¥4,083.00 | +0.12% | ¥4,059.00 | ¥4,083.00 | ¥4,025.00 | 1.69M |
| 2026-09-17 | ¥4,078.00 | +1.70% | ¥4,043.00 | ¥4,090.00 | ¥4,016.00 | 683.60K |
| 2026-09-16 | ¥4,010.00 | +0.48% | ¥4,061.00 | ¥4,061.00 | ¥4,000.00 | 843.50K |
| 2026-09-15 | ¥3,991.00 | -2.35% | ¥4,157.00 | ¥4,160.00 | ¥3,976.00 | 730.70K |
| 2026-09-14 | ¥4,087.00 | +5.28% | ¥3,984.00 | ¥4,090.00 | ¥3,968.00 | 929.20K |
| 2026-09-11 | ¥3,882.00 | +0.80% | ¥3,852.00 | ¥3,911.00 | ¥3,823.00 | 949.60K |
| 2026-09-10 | ¥3,851.00 | +1.34% | ¥3,761.00 | ¥3,866.00 | ¥3,749.00 | 895.40K |
| 2026-09-09 | ¥3,800.00 | -1.58% | ¥3,800.00 | ¥3,849.00 | ¥3,767.00 | 888.20K |
| 2026-09-08 | ¥3,861.00 | -0.77% | ¥3,860.00 | ¥3,880.00 | ¥3,807.00 | 533.30K |
| 2026-09-07 | ¥3,891.00 | -3.26% | ¥3,961.00 | ¥3,975.00 | ¥3,883.00 | 993.10K |
| 2026-09-04 | ¥4,022.00 | +0.60% | ¥4,055.00 | ¥4,074.00 | ¥4,002.00 | 884.90K |
| 2026-09-03 | ¥3,998.00 | +2.07% | ¥3,917.00 | ¥4,014.00 | ¥3,910.00 | 1.06M |
| 2026-09-02 | ¥3,917.00 | -2.90% | ¥4,045.00 | ¥4,047.00 | ¥3,917.00 | 1.42M |
| 2026-09-01 | ¥4,034.00 | +1.77% | ¥4,000.00 | ¥4,050.00 | ¥3,973.00 | 992.90K |
| 2026-08-31 | ¥3,964.00 | +0.18% | ¥3,930.00 | ¥3,972.00 | ¥3,919.00 | 1.31M |
| 2026-08-28 | ¥3,957.00 | +2.22% | ¥3,941.00 | ¥4,025.00 | ¥3,915.00 | 781.70K |
| 2026-08-27 | ¥3,871.00 | +0.78% | ¥3,821.00 | ¥3,925.00 | ¥3,787.00 | 779.80K |
| 2026-08-26 | ¥3,841.00 | -0.67% | ¥3,895.00 | ¥3,909.00 | ¥3,828.00 | 538.80K |
| 2026-08-25 | ¥3,867.00 | +0.16% | ¥3,880.00 | ¥3,894.00 | ¥3,835.00 | 457.80K |
| 2026-08-24 | ¥3,861.00 | +1.07% | ¥3,826.00 | ¥3,901.00 | ¥3,815.00 | 492.20K |
| 2026-08-21 | ¥3,820.00 | -0.44% | ¥3,852.00 | ¥3,875.00 | ¥3,801.00 | 583.40K |
| 2026-08-20 | ¥3,837.00 | +2.57% | ¥3,800.00 | ¥3,868.00 | ¥3,800.00 | 693.20K |
| 2026-08-19 | ¥3,741.00 | +0.67% | ¥3,786.00 | ¥3,790.00 | ¥3,678.00 | 662.50K |
| 2026-08-18 | ¥3,716.00 | -0.77% | ¥3,700.00 | ¥3,742.00 | ¥3,680.00 | 583.60K |
| 2026-08-17 | ¥3,745.00 | -2.68% | ¥3,825.00 | ¥3,829.00 | ¥3,745.00 | 782.60K |
| 2026-08-14 | ¥3,848.00 | +2.23% | ¥3,800.00 | ¥3,869.00 | ¥3,768.00 | 830.50K |
| 2026-08-13 | ¥3,764.00 | -0.42% | ¥3,724.00 | ¥3,775.00 | ¥3,700.00 | 665.10K |
| 2026-08-12 | ¥3,780.00 | +0.40% | ¥3,791.00 | ¥3,849.00 | ¥3,757.00 | 761.50K |
| 2026-08-10 | ¥3,765.00 | +1.65% | ¥3,736.00 | ¥3,785.00 | ¥3,664.00 | 875.80K |
| 2026-08-07 | ¥3,704.00 | +0.82% | ¥3,675.00 | ¥3,750.00 | ¥3,642.00 | 681.80K |
| 2026-08-06 | ¥3,674.00 | +1.89% | ¥3,675.00 | ¥3,682.00 | ¥3,600.00 | 763.00K |
| 2026-08-05 | ¥3,606.00 | -1.37% | ¥3,695.00 | ¥3,695.00 | ¥3,570.00 | 1.17M |
| 2026-08-04 | ¥3,656.00 | -1.51% | ¥3,758.00 | ¥3,779.00 | ¥3,650.00 | 1.32M |
| 2026-08-03 | ¥3,712.00 | -1.80% | ¥3,773.00 | ¥3,801.00 | ¥3,634.00 | 1.24M |
| 2026-07-31 | ¥3,780.00 | -3.99% | ¥3,855.00 | ¥3,874.00 | ¥3,758.00 | 1.75M |
| 2026-07-30 | ¥3,937.00 | -0.05% | ¥4,031.00 | ¥4,051.00 | ¥3,873.00 | 1.80M |
| 2026-07-29 | ¥3,939.00 | +4.93% | ¥3,804.00 | ¥3,952.00 | ¥3,769.00 | 1.66M |
| 2026-07-28 | ¥3,754.00 | +2.43% | ¥3,708.00 | ¥3,754.00 | ¥3,657.00 | 1.05M |
| 2026-07-27 | ¥3,665.00 | +5.01% | ¥3,560.00 | ¥3,670.00 | ¥3,548.00 | 952.20K |
| 2026-07-24 | ¥3,490.00 | +1.81% | ¥3,411.00 | ¥3,503.00 | ¥3,393.00 | 580.40K |
| 2026-07-23 | ¥3,428.00 | -1.01% | ¥3,368.00 | ¥3,448.00 | ¥3,368.00 | 915.70K |
| 2026-07-22 | ¥3,463.00 | -1.37% | ¥3,465.00 | ¥3,485.00 | ¥3,433.00 | 1.20M |
| 2026-07-21 | ¥3,511.00 | -0.43% | ¥3,522.00 | ¥3,571.00 | ¥3,471.00 | 902.00K |
| 2026-07-17 | ¥3,526.00 | +1.58% | ¥3,513.00 | ¥3,548.00 | ¥3,487.00 | 876.80K |
| 2026-07-16 | ¥3,471.00 | +1.76% | ¥3,402.00 | ¥3,517.00 | ¥3,375.00 | 868.90K |
| 2026-07-15 | ¥3,411.00 | -1.93% | ¥3,357.00 | ¥3,434.00 | ¥3,351.00 | 1.25M |
| 2026-07-14 | ¥3,478.00 | +1.61% | ¥3,478.00 | ¥3,528.00 | ¥3,451.00 | 914.40K |
| 2026-07-13 | ¥3,423.00 | -0.15% | ¥3,429.00 | ¥3,459.00 | ¥3,391.00 | 821.30K |
| 2026-07-10 | ¥3,428.00 | -1.15% | ¥3,426.00 | ¥3,470.00 | ¥3,392.00 | 751.40K |
| 2026-07-09 | ¥3,468.00 | -0.69% | ¥3,494.00 | ¥3,516.00 | ¥3,443.00 | 971.60K |
| 2026-07-08 | ¥3,492.00 | +1.54% | ¥3,460.00 | ¥3,506.00 | ¥3,438.00 | 1.47M |
| 2026-07-07 | ¥3,439.00 | +2.23% | ¥3,394.00 | ¥3,459.00 | ¥3,370.00 | 1.03M |
| 2026-07-06 | ¥3,364.00 | +2.78% | ¥3,273.00 | ¥3,367.00 | ¥3,263.00 | 841.10K |
| 2026-07-03 | ¥3,273.00 | -0.46% | ¥3,410.00 | ¥3,429.00 | ¥3,257.00 | 808.50K |
| 2026-07-02 | ¥3,288.00 | +3.79% | ¥3,308.00 | ¥3,348.00 | ¥3,271.00 | 897.50K |
| 2026-07-01 | ¥3,168.00 | +0.03% | ¥3,145.00 | ¥3,177.00 | ¥3,128.00 | 741.30K |
| 2026-06-30 | ¥3,167.00 | -1.15% | ¥3,171.00 | ¥3,200.00 | ¥3,140.00 | 853.10K |
| 2026-06-29 | ¥3,204.00 | +3.86% | ¥3,133.00 | ¥3,237.00 | ¥3,117.00 | 1.34M |
| 2026-06-26 | ¥3,085.00 | +1.85% | ¥3,037.00 | ¥3,085.00 | ¥3,025.00 | 700.50K |
| 2026-06-25 | ¥3,029.00 | -2.01% | ¥3,108.00 | ¥3,108.00 | ¥3,025.00 | 908.80K |
| 2026-06-24 | ¥3,091.00 | +2.66% | ¥3,053.00 | ¥3,108.00 | ¥3,020.00 | 1.39M |
| 2026-06-23 | ¥3,011.00 | -1.18% | ¥3,000.00 | ¥3,060.00 | ¥2,974.50 | 2.10M |
| 2026-06-22 | ¥3,047.00 | -0.65% | ¥3,039.00 | ¥3,083.00 | ¥3,019.00 | 855.20K |
| 2026-06-19 | ¥3,067.00 | -3.46% | ¥3,107.00 | ¥3,119.00 | ¥3,040.00 | 2.36M |
| 2026-06-18 | ¥3,177.00 | +1.83% | ¥3,104.00 | ¥3,187.00 | ¥3,099.00 | 1.29M |
| 2026-06-17 | ¥3,120.00 | -0.10% | ¥3,130.00 | ¥3,141.00 | ¥3,092.00 | 974.00K |
| 2026-06-16 | ¥3,123.00 | -1.33% | ¥3,119.00 | ¥3,140.00 | ¥3,084.00 | 1.19M |
| 2026-06-15 | ¥3,165.00 | +2.59% | ¥3,184.00 | ¥3,184.00 | ¥3,123.00 | 1.36M |
| 2026-06-12 | ¥3,085.00 | -4.10% | ¥3,177.00 | ¥3,196.00 | ¥3,085.00 | 2.40M |
| 2026-06-11 | ¥3,217.00 | -0.86% | ¥3,235.00 | ¥3,277.00 | ¥3,200.00 | 1.39M |
| 2026-06-10 | ¥3,245.00 | +0.19% | ¥3,259.00 | ¥3,272.00 | ¥3,201.00 | 1.41M |
| 2026-06-09 | ¥3,239.00 | -3.28% | ¥3,349.00 | ¥3,387.00 | ¥3,232.00 | 1.67M |
| 2026-06-08 | ¥3,349.00 | -1.18% | ¥3,373.00 | ¥3,415.00 | ¥3,336.00 | 1.92M |
| 2026-06-05 | ¥3,389.00 | +0.30% | ¥3,424.00 | ¥3,456.00 | ¥3,381.00 | 1.26M |
| 2026-06-04 | ¥3,379.00 | +1.35% | ¥3,305.00 | ¥3,421.00 | ¥3,301.00 | 1.47M |
| 2026-06-03 | ¥3,334.00 | -7.62% | ¥3,355.00 | ¥3,439.00 | ¥3,270.00 | 2.93M |
| 2026-06-02 | ¥3,609.00 | +1.66% | ¥3,650.00 | ¥3,650.00 | ¥3,557.00 | 1.85M |
| 2026-06-01 | ¥3,550.00 | +5.00% | ¥3,447.00 | ¥3,589.00 | ¥3,405.00 | 2.27M |
| 2026-05-29 | ¥3,381.00 | -1.51% | ¥3,433.00 | ¥3,495.00 | ¥3,381.00 | 21.22M |
| 2026-05-28 | ¥3,433.00 | -1.12% | ¥3,437.00 | ¥3,484.00 | ¥3,416.00 | 2.12M |
| 2026-05-27 | ¥3,472.00 | +2.42% | ¥3,361.00 | ¥3,479.00 | ¥3,348.00 | 2.14M |
| 2026-05-26 | ¥3,390.00 | -0.76% | ¥3,445.00 | ¥3,451.00 | ¥3,359.00 | 2.00M |
| 2026-05-25 | ¥3,416.00 | -2.12% | ¥3,426.00 | ¥3,484.00 | ¥3,353.00 | 1.85M |