TS Tech Co., Ltd. 7313
TSE · Japan · Consumer Durables
¥1,742.50-33.00 (-1.86%)
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 | ¥1,747.00 | -1.61% | ¥1,768.00 | ¥1,768.00 | ¥1,742.00 | 168.50K |
| 2026-10-01 | ¥1,775.50 | -0.20% | ¥1,778.50 | ¥1,780.50 | ¥1,760.50 | 357.30K |
| 2026-09-30 | ¥1,779.00 | +0.71% | ¥1,778.50 | ¥1,782.00 | ¥1,763.00 | 336.70K |
| 2026-09-29 | ¥1,766.50 | -3.28% | ¥1,776.00 | ¥1,777.00 | ¥1,760.00 | 394.10K |
| 2026-09-28 | ¥1,826.50 | -0.84% | ¥1,852.50 | ¥1,852.50 | ¥1,825.00 | 499.10K |
| 2026-09-25 | ¥1,842.00 | +0.46% | ¥1,838.00 | ¥1,845.00 | ¥1,834.00 | 316.40K |
| 2026-09-24 | ¥1,833.50 | -0.05% | ¥1,834.50 | ¥1,840.50 | ¥1,828.50 | 419.60K |
| 2026-09-18 | ¥1,834.50 | -0.89% | ¥1,851.00 | ¥1,858.00 | ¥1,834.50 | 408.70K |
| 2026-09-17 | ¥1,851.00 | +1.48% | ¥1,831.00 | ¥1,852.50 | ¥1,830.00 | 362.00K |
| 2026-09-16 | ¥1,824.00 | +0.94% | ¥1,813.00 | ¥1,824.50 | ¥1,813.00 | 208.30K |
| 2026-09-15 | ¥1,807.00 | -0.11% | ¥1,818.00 | ¥1,818.00 | ¥1,807.00 | 224.30K |
| 2026-09-14 | ¥1,809.00 | -0.28% | ¥1,814.00 | ¥1,818.50 | ¥1,805.50 | 244.10K |
| 2026-09-11 | ¥1,814.00 | +1.20% | ¥1,785.50 | ¥1,814.00 | ¥1,781.00 | 364.80K |
| 2026-09-10 | ¥1,792.50 | -0.58% | ¥1,790.00 | ¥1,796.00 | ¥1,774.00 | 326.10K |
| 2026-09-09 | ¥1,803.00 | +0.42% | ¥1,788.00 | ¥1,803.00 | ¥1,781.50 | 336.20K |
| 2026-09-08 | ¥1,795.50 | -2.89% | ¥1,840.50 | ¥1,847.50 | ¥1,795.50 | 454.40K |
| 2026-09-07 | ¥1,849.00 | +0.08% | ¥1,857.00 | ¥1,866.50 | ¥1,842.50 | 300.70K |
| 2026-09-04 | ¥1,847.50 | -0.99% | ¥1,858.00 | ¥1,864.50 | ¥1,844.00 | 310.70K |
| 2026-09-03 | ¥1,866.00 | +0.76% | ¥1,855.00 | ¥1,868.00 | ¥1,850.50 | 235.00K |
| 2026-09-02 | ¥1,852.00 | -1.12% | ¥1,863.00 | ¥1,868.00 | ¥1,843.50 | 381.70K |
| 2026-09-01 | ¥1,873.00 | +1.22% | ¥1,853.00 | ¥1,874.00 | ¥1,852.50 | 323.90K |
| 2026-08-31 | ¥1,850.50 | +0.41% | ¥1,843.00 | ¥1,855.00 | ¥1,836.00 | 322.90K |
| 2026-08-28 | ¥1,843.00 | 0.00% | ¥1,842.00 | ¥1,849.50 | ¥1,837.00 | 275.80K |
| 2026-08-27 | ¥1,843.00 | -0.11% | ¥1,850.00 | ¥1,851.00 | ¥1,840.50 | 226.00K |
| 2026-08-26 | ¥1,845.00 | -0.05% | ¥1,845.00 | ¥1,861.50 | ¥1,844.00 | 295.40K |
| 2026-08-25 | ¥1,846.00 | -0.40% | ¥1,862.00 | ¥1,866.00 | ¥1,844.00 | 297.80K |
| 2026-08-24 | ¥1,853.50 | -0.03% | ¥1,854.00 | ¥1,864.00 | ¥1,846.00 | 263.80K |
| 2026-08-21 | ¥1,854.00 | +0.57% | ¥1,845.00 | ¥1,855.50 | ¥1,838.00 | 265.10K |
| 2026-08-20 | ¥1,843.50 | +1.46% | ¥1,833.00 | ¥1,843.50 | ¥1,826.50 | 182.70K |
| 2026-08-19 | ¥1,817.00 | -1.49% | ¥1,844.00 | ¥1,844.00 | ¥1,815.00 | 288.00K |
| 2026-08-18 | ¥1,844.50 | +0.76% | ¥1,830.50 | ¥1,844.50 | ¥1,828.00 | 210.10K |
| 2026-08-17 | ¥1,830.50 | +0.19% | ¥1,835.00 | ¥1,839.00 | ¥1,825.00 | 179.90K |
| 2026-08-14 | ¥1,827.00 | +0.55% | ¥1,817.00 | ¥1,830.50 | ¥1,814.00 | 227.60K |
| 2026-08-13 | ¥1,817.00 | -0.03% | ¥1,817.50 | ¥1,824.50 | ¥1,806.50 | 221.00K |
| 2026-08-12 | ¥1,817.50 | +0.41% | ¥1,830.00 | ¥1,830.00 | ¥1,808.50 | 247.20K |
| 2026-08-10 | ¥1,810.00 | -0.63% | ¥1,805.00 | ¥1,818.50 | ¥1,779.00 | 436.50K |
| 2026-08-07 | ¥1,821.50 | +0.61% | ¥1,810.00 | ¥1,831.50 | ¥1,806.00 | 239.00K |
| 2026-08-06 | ¥1,810.50 | +1.37% | ¥1,787.00 | ¥1,818.00 | ¥1,786.50 | 325.20K |
| 2026-08-05 | ¥1,786.00 | +0.45% | ¥1,780.00 | ¥1,794.50 | ¥1,778.50 | 247.70K |
| 2026-08-04 | ¥1,778.00 | -1.47% | ¥1,801.00 | ¥1,804.00 | ¥1,777.00 | 290.70K |
| 2026-08-03 | ¥1,804.50 | -1.82% | ¥1,800.00 | ¥1,815.00 | ¥1,778.00 | 351.60K |
| 2026-07-31 | ¥1,838.00 | -1.21% | ¥1,860.00 | ¥1,860.50 | ¥1,833.00 | 443.00K |
| 2026-07-30 | ¥1,860.50 | -1.56% | ¥1,880.00 | ¥1,885.00 | ¥1,845.50 | 399.30K |
| 2026-07-29 | ¥1,890.00 | +3.42% | ¥1,842.50 | ¥1,891.50 | ¥1,839.50 | 600.90K |
| 2026-07-28 | ¥1,827.50 | +0.52% | ¥1,820.00 | ¥1,833.00 | ¥1,815.50 | 304.80K |
| 2026-07-27 | ¥1,818.00 | +2.57% | ¥1,783.50 | ¥1,819.00 | ¥1,781.00 | 329.90K |
| 2026-07-24 | ¥1,772.50 | -0.70% | ¥1,775.00 | ¥1,777.50 | ¥1,764.50 | 241.60K |
| 2026-07-23 | ¥1,785.00 | +0.03% | ¥1,790.00 | ¥1,793.00 | ¥1,777.50 | 250.50K |
| 2026-07-22 | ¥1,784.50 | +0.42% | ¥1,778.00 | ¥1,790.50 | ¥1,775.00 | 301.00K |
| 2026-07-21 | ¥1,777.00 | +0.94% | ¥1,767.00 | ¥1,784.00 | ¥1,764.50 | 365.10K |
| 2026-07-17 | ¥1,760.50 | -0.23% | ¥1,764.00 | ¥1,774.50 | ¥1,742.50 | 408.50K |
| 2026-07-16 | ¥1,764.50 | +0.37% | ¥1,762.00 | ¥1,777.00 | ¥1,756.00 | 268.80K |
| 2026-07-15 | ¥1,758.00 | +0.60% | ¥1,758.50 | ¥1,761.00 | ¥1,752.00 | 230.30K |
| 2026-07-14 | ¥1,747.50 | +0.60% | ¥1,744.50 | ¥1,753.50 | ¥1,741.00 | 213.90K |
| 2026-07-13 | ¥1,737.00 | -0.23% | ¥1,754.00 | ¥1,758.50 | ¥1,734.00 | 311.90K |
| 2026-07-10 | ¥1,741.00 | -0.11% | ¥1,755.00 | ¥1,756.50 | ¥1,741.00 | 253.30K |
| 2026-07-09 | ¥1,743.00 | -0.29% | ¥1,741.00 | ¥1,745.00 | ¥1,733.00 | 295.60K |
| 2026-07-08 | ¥1,748.00 | -1.63% | ¥1,770.00 | ¥1,772.00 | ¥1,748.00 | 279.80K |
| 2026-07-07 | ¥1,777.00 | -0.45% | ¥1,793.00 | ¥1,797.00 | ¥1,772.50 | 205.80K |
| 2026-07-06 | ¥1,785.00 | +1.28% | ¥1,775.00 | ¥1,790.50 | ¥1,769.00 | 215.20K |
| 2026-07-03 | ¥1,762.50 | +0.46% | ¥1,766.00 | ¥1,782.00 | ¥1,757.50 | 216.70K |
| 2026-07-02 | ¥1,754.50 | +1.15% | ¥1,741.00 | ¥1,763.50 | ¥1,737.00 | 336.00K |
| 2026-07-01 | ¥1,734.50 | -0.14% | ¥1,747.50 | ¥1,757.50 | ¥1,731.00 | 290.80K |
| 2026-06-30 | ¥1,737.00 | -0.71% | ¥1,753.00 | ¥1,754.00 | ¥1,728.00 | 431.30K |
| 2026-06-29 | ¥1,749.50 | +0.72% | ¥1,743.00 | ¥1,749.50 | ¥1,735.50 | 449.70K |
| 2026-06-26 | ¥1,737.00 | +1.34% | ¥1,717.00 | ¥1,743.00 | ¥1,716.50 | 381.00K |
| 2026-06-25 | ¥1,714.00 | +0.09% | ¥1,728.00 | ¥1,729.00 | ¥1,713.00 | 254.50K |
| 2026-06-24 | ¥1,712.50 | +0.15% | ¥1,710.00 | ¥1,720.00 | ¥1,707.50 | 362.60K |
| 2026-06-23 | ¥1,710.00 | -1.13% | ¥1,739.00 | ¥1,739.00 | ¥1,710.00 | 384.50K |
| 2026-06-22 | ¥1,729.50 | -0.55% | ¥1,731.50 | ¥1,737.00 | ¥1,722.50 | 346.40K |
| 2026-06-19 | ¥1,739.00 | +0.58% | ¥1,745.00 | ¥1,749.50 | ¥1,728.50 | 480.60K |
| 2026-06-18 | ¥1,729.00 | -0.20% | ¥1,725.00 | ¥1,739.50 | ¥1,718.50 | 430.50K |
| 2026-06-17 | ¥1,732.50 | -0.46% | ¥1,730.00 | ¥1,747.50 | ¥1,720.00 | 548.10K |
| 2026-06-16 | ¥1,740.50 | -0.85% | ¥1,750.00 | ¥1,750.00 | ¥1,732.00 | 514.00K |
| 2026-06-15 | ¥1,755.50 | -0.23% | ¥1,759.00 | ¥1,774.00 | ¥1,755.50 | 484.70K |
| 2026-06-12 | ¥1,759.50 | -1.21% | ¥1,785.00 | ¥1,795.00 | ¥1,759.50 | 559.00K |
| 2026-06-11 | ¥1,781.00 | -1.60% | ¥1,790.00 | ¥1,790.00 | ¥1,765.50 | 542.00K |
| 2026-06-10 | ¥1,810.00 | -0.52% | ¥1,819.50 | ¥1,829.00 | ¥1,800.00 | 330.00K |
| 2026-06-09 | ¥1,819.50 | +0.22% | ¥1,835.50 | ¥1,845.00 | ¥1,815.50 | 333.30K |
| 2026-06-08 | ¥1,815.50 | -1.84% | ¥1,845.00 | ¥1,857.00 | ¥1,802.50 | 530.60K |
| 2026-06-05 | ¥1,849.50 | 0.00% | ¥1,847.00 | ¥1,857.00 | ¥1,840.50 | 300.80K |
| 2026-06-04 | ¥1,849.50 | +0.14% | ¥1,848.00 | ¥1,859.50 | ¥1,834.50 | 391.10K |
| 2026-06-03 | ¥1,847.00 | +3.33% | ¥1,795.00 | ¥1,850.50 | ¥1,788.50 | 423.00K |
| 2026-06-02 | ¥1,787.50 | +0.20% | ¥1,770.00 | ¥1,787.50 | ¥1,747.00 | 400.20K |
| 2026-06-01 | ¥1,784.00 | -1.30% | ¥1,800.00 | ¥1,804.00 | ¥1,771.50 | 493.70K |
| 2026-05-29 | ¥1,807.50 | -0.03% | ¥1,807.50 | ¥1,822.00 | ¥1,802.00 | 630.30K |
| 2026-05-28 | ¥1,808.00 | +1.80% | ¥1,794.00 | ¥1,815.00 | ¥1,785.50 | 413.80K |
| 2026-05-27 | ¥1,776.00 | -0.31% | ¥1,773.50 | ¥1,789.00 | ¥1,764.50 | 535.20K |
| 2026-05-26 | ¥1,781.50 | -0.64% | ¥1,800.00 | ¥1,800.00 | ¥1,772.00 | 366.10K |
| 2026-05-25 | ¥1,793.00 | +0.56% | ¥1,790.00 | ¥1,807.50 | ¥1,784.50 | 315.70K |