Tokyo - Delayed Quote JPY

TIS Inc. (3626.T)

Compare
3,375.00
+1.00
+(0.03%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20253,394.003,395.003,358.003,375.003,375.001,017,500
Jan 22, 20253,445.003,488.003,369.003,374.003,374.00735,400
Jan 21, 20253,428.003,439.003,397.003,418.003,418.00614,000
Jan 20, 20253,419.003,449.003,405.003,416.003,416.00595,400
Jan 17, 20253,428.003,459.003,389.003,410.003,410.00728,600
Jan 16, 20253,450.003,481.003,417.003,420.003,420.001,015,700
Jan 15, 20253,550.003,562.003,413.003,422.003,422.001,059,800
Jan 14, 20253,598.003,638.003,508.003,508.003,508.00939,300
Jan 10, 20253,619.003,628.003,564.003,564.003,564.00738,800
Jan 9, 20253,595.003,633.003,584.003,617.003,617.00643,200
Jan 8, 20253,612.003,633.003,571.003,615.003,615.00850,300
Jan 7, 20253,683.003,697.003,639.003,645.003,645.00569,900
Jan 6, 20253,755.003,769.003,632.003,651.003,651.00742,000
Dec 30, 20243,750.003,760.003,712.003,737.003,737.00509,700
Dec 27, 20243,754.003,776.003,715.003,747.003,747.00633,300
Dec 26, 20243,699.003,718.003,681.003,717.003,717.00482,300
Dec 25, 20243,775.003,775.003,651.003,700.003,700.00572,400
Dec 24, 20243,820.003,831.003,770.003,772.003,772.00293,800
Dec 23, 20243,800.003,853.003,796.003,839.003,839.00323,500
Dec 20, 20243,855.003,855.003,785.003,801.003,801.00906,700
Dec 19, 20243,817.003,888.003,814.003,875.003,875.00429,300
Dec 18, 20243,900.003,902.003,865.003,868.003,868.00375,200
Dec 17, 20243,897.003,911.003,861.003,880.003,880.00466,900
Dec 16, 20243,942.003,943.003,875.003,890.003,890.00546,000
Dec 13, 20243,908.003,964.003,900.003,964.003,964.00646,500
Dec 12, 20243,960.003,965.003,921.003,937.003,937.00621,100
Dec 11, 20243,902.003,940.003,874.003,938.003,938.00508,800
Dec 10, 20243,970.003,970.003,821.003,904.003,904.00618,100
Dec 9, 20243,872.003,986.003,872.003,942.003,942.00638,600
Dec 6, 20243,861.003,870.003,802.003,807.003,807.00618,300
Dec 5, 20243,806.003,865.003,797.003,865.003,865.00836,000
Dec 4, 20243,762.003,836.003,740.003,796.003,796.00747,200
Dec 3, 20243,709.003,774.003,673.003,743.003,743.00762,700
Dec 2, 20243,683.003,729.003,638.003,690.003,690.00505,800
Nov 29, 20243,665.003,680.003,644.003,664.003,664.00463,100
Nov 28, 20243,652.003,671.003,626.003,665.003,665.00571,400
Nov 27, 20243,642.003,702.003,631.003,637.003,637.00676,600
Nov 26, 20243,629.003,670.003,595.003,637.003,637.001,085,200
Nov 25, 20243,803.003,840.003,642.003,642.003,642.003,475,700
Nov 22, 20243,705.003,791.003,697.003,784.003,784.00749,500
Nov 21, 20243,870.003,902.003,668.003,693.003,693.00653,900
Nov 20, 20243,871.003,879.003,813.003,850.003,850.00539,800
Nov 19, 20243,903.003,932.003,866.003,867.003,867.00489,700
Nov 18, 20243,880.003,923.003,864.003,882.003,882.00501,200
Nov 15, 20243,886.003,901.003,846.003,879.003,879.00552,700
Nov 14, 20243,820.003,904.003,812.003,881.003,881.00646,500
Nov 13, 20243,865.003,903.003,851.003,860.003,860.00634,000
Nov 12, 20243,855.003,919.003,830.003,850.003,850.00662,000
Nov 11, 20243,858.003,907.003,855.003,891.003,891.00649,600
Nov 8, 20243,810.003,865.003,774.003,825.003,825.00637,700
Nov 7, 20243,741.003,799.003,725.003,797.003,797.00729,600
Nov 6, 20243,625.003,744.003,600.003,714.003,714.00720,500
Nov 5, 20243,690.003,695.003,545.003,597.003,597.001,170,200
Nov 1, 20243,546.003,687.003,545.003,630.003,630.001,513,100
Oct 31, 20243,847.003,872.003,795.003,826.003,826.001,147,000
Oct 30, 20243,765.003,828.003,755.003,812.003,812.001,110,100
Oct 29, 20243,733.003,745.003,701.003,741.003,741.00531,700
Oct 28, 20243,675.003,729.003,673.003,722.003,722.00605,700
Oct 25, 20243,697.003,700.003,635.003,648.003,648.00401,600
Oct 24, 20243,625.003,689.003,602.003,687.003,687.00571,900
Oct 23, 20243,720.003,729.003,668.003,668.003,668.00337,400
Oct 22, 20243,753.003,757.003,688.003,697.003,697.00461,600
Oct 21, 20243,753.003,781.003,727.003,750.003,750.00366,900
Oct 18, 20243,737.003,771.003,735.003,753.003,753.00333,200
Oct 17, 20243,756.003,775.003,735.003,740.003,740.00425,300
Oct 16, 20243,795.003,826.003,731.003,746.003,746.00458,800
Oct 15, 20243,802.003,816.003,780.003,795.003,795.00631,300
Oct 11, 20243,763.003,814.003,763.003,771.003,771.00519,400
Oct 10, 20243,820.003,831.003,781.003,784.003,784.00419,000
Oct 9, 20243,773.003,804.003,759.003,798.003,798.00507,200
Oct 8, 20243,663.003,750.003,661.003,750.003,750.00626,800
Oct 7, 20243,733.003,750.003,695.003,707.003,707.00576,300
Oct 4, 20243,689.003,723.003,670.003,702.003,702.00604,600
Oct 3, 20243,691.003,699.003,639.003,647.003,647.00644,100
Oct 2, 20243,622.003,655.003,598.003,605.003,605.00631,500
Oct 1, 20243,624.003,674.003,603.003,665.003,665.00476,600
Sep 30, 20243,586.003,667.003,584.003,651.003,651.00785,300
Sep 27, 2024 34.00 Dividend
Sep 27, 20243,675.003,699.003,659.003,683.003,683.00677,200
Sep 26, 20243,650.003,682.003,628.003,679.003,645.00806,800
Sep 25, 20243,567.003,618.003,542.003,613.003,579.61541,700
Sep 24, 20243,597.003,636.003,582.003,605.003,571.68575,900
Sep 20, 20243,598.003,621.003,545.003,555.003,522.15846,700
Sep 19, 20243,567.003,621.003,561.003,589.003,555.83755,100
Sep 18, 20243,585.003,640.003,537.003,552.003,519.17549,500
Sep 17, 20243,517.003,574.003,492.003,574.003,540.97679,300
Sep 13, 20243,507.003,514.003,466.003,488.003,455.77712,600
Sep 12, 20243,551.003,585.003,522.003,546.003,513.23538,300
Sep 11, 20243,545.003,551.003,506.003,529.003,496.39672,200
Sep 10, 20243,507.003,568.003,507.003,546.003,513.23661,000
Sep 9, 20243,503.003,551.003,482.003,545.003,512.24470,200
Sep 6, 20243,545.003,565.003,516.003,545.003,512.24507,700
Sep 5, 20243,533.003,576.003,518.003,535.003,502.33622,500
Sep 4, 20243,500.003,576.003,480.003,545.003,512.24797,100
Sep 3, 20243,549.003,617.003,549.003,617.003,583.57711,600
Sep 2, 20243,573.003,600.003,537.003,549.003,516.20584,800
Aug 30, 20243,639.003,654.003,597.003,643.003,609.331,170,900
Aug 29, 20243,613.003,655.003,613.003,639.003,605.37922,500
Aug 28, 20243,628.003,659.003,601.003,625.003,591.501,097,300
Aug 27, 20243,498.003,644.003,488.003,629.003,595.461,293,100
Aug 26, 20243,410.003,468.003,387.003,468.003,435.95632,300
Aug 23, 20243,396.003,417.003,365.003,406.003,374.52449,800
Aug 22, 20243,349.003,406.003,319.003,394.003,362.63903,200
Aug 21, 20243,304.003,327.003,265.003,310.003,279.41686,300
Aug 20, 20243,295.003,317.003,269.003,312.003,281.39836,300
Aug 19, 20243,290.003,299.003,235.003,240.003,210.06563,600
Aug 16, 20243,290.003,299.003,235.003,290.003,259.59553,500
Aug 15, 20243,263.003,284.003,227.003,250.003,219.96609,700
Aug 14, 20243,287.003,315.003,262.003,302.003,271.48694,200
Aug 13, 20243,260.003,307.003,190.003,303.003,272.471,890,100
Aug 9, 20243,190.003,225.003,137.003,166.003,136.741,308,100
Aug 8, 20243,133.003,186.003,086.003,148.003,118.911,004,200
Aug 7, 20243,044.003,234.003,042.003,150.003,120.891,144,300
Aug 6, 20243,116.003,151.003,001.003,114.003,085.221,021,900
Aug 5, 20243,058.003,174.002,914.002,946.002,918.771,094,300
Aug 2, 20243,207.003,258.003,114.003,120.003,091.171,391,000
Aug 1, 20243,207.003,227.003,151.003,197.003,167.45756,500
Jul 31, 20243,054.003,237.003,054.003,230.003,200.151,265,700
Jul 30, 20243,191.003,243.003,162.003,216.003,186.281,002,200
Jul 29, 20243,198.003,226.003,167.003,212.003,182.32740,600
Jul 26, 20243,185.003,201.003,148.003,149.003,119.901,007,600
Jul 25, 20243,160.003,198.003,131.003,166.003,136.74756,300
Jul 24, 20243,201.003,230.003,193.003,193.003,163.49619,400
Jul 23, 20243,252.003,290.003,252.003,267.003,236.81572,900
Jul 22, 20243,265.003,283.003,241.003,252.003,221.951,024,800
Jul 19, 20243,290.003,303.003,227.003,248.003,217.981,077,400
Jul 18, 20243,204.003,329.003,202.003,307.003,276.441,692,800
Jul 17, 20243,204.003,239.003,195.003,239.003,209.07871,300
Jul 16, 20243,160.003,188.003,157.003,188.003,158.54942,300
Jul 12, 20243,139.003,165.003,125.003,145.003,115.94720,900
Jul 11, 20243,100.003,147.003,091.003,145.003,115.94802,600
Jul 10, 20243,119.003,138.003,070.003,100.003,071.351,086,600
Jul 9, 20243,074.003,140.003,056.003,104.003,075.311,041,700
Jul 8, 20243,080.003,112.003,071.003,071.003,042.62744,200
Jul 5, 20243,050.003,076.003,039.003,057.003,028.75631,700
Jul 4, 20243,128.003,142.003,057.003,071.003,042.62746,400
Jul 3, 20243,083.003,104.003,076.003,089.003,060.45798,300
Jul 2, 20243,100.003,111.003,073.003,109.003,080.27786,600
Jul 1, 20243,130.003,138.003,076.003,096.003,067.39593,600
Jun 28, 20243,147.003,154.003,098.003,118.003,089.181,067,300
Jun 27, 20243,103.003,113.003,072.003,112.003,083.24783,500
Jun 26, 20243,098.003,110.003,067.003,096.003,067.39924,400
Jun 25, 20243,054.003,088.003,050.003,088.003,059.46882,800
Jun 24, 20243,030.003,054.003,015.003,041.003,012.90710,600
Jun 21, 20242,926.003,026.002,926.003,005.002,977.232,599,600
Jun 20, 20242,898.002,927.502,890.002,914.002,887.07691,000
Jun 19, 20242,930.002,930.002,890.002,903.002,876.17649,700
Jun 18, 20242,926.502,976.502,919.002,942.002,914.811,170,700
Jun 17, 20242,871.502,871.502,814.002,840.502,814.25812,500
Jun 14, 20242,872.502,886.502,856.502,877.002,850.411,176,600
Jun 13, 20242,914.002,924.002,861.002,872.502,845.95935,300
Jun 12, 20242,953.002,979.502,905.002,914.002,887.07869,200
Jun 11, 20242,970.002,986.002,941.502,964.002,936.61768,100
Jun 10, 20242,966.502,987.002,951.002,970.002,942.55762,000
Jun 7, 20242,982.002,996.002,926.002,981.002,953.451,775,600
Jun 6, 20242,910.003,004.002,910.002,967.502,940.081,342,500
Jun 5, 20242,949.002,955.502,892.002,909.002,882.121,104,500
Jun 4, 20242,912.002,936.002,889.002,899.002,872.211,110,400
Jun 3, 20242,880.002,920.502,880.002,911.002,884.101,050,400
May 31, 20242,820.002,874.502,816.502,869.502,842.982,317,600
May 30, 20242,803.502,867.002,799.502,853.502,827.13978,500
May 29, 20242,830.002,842.502,798.502,814.002,787.99817,000
May 28, 20242,885.002,892.002,830.502,836.002,809.79905,500
May 27, 20242,853.002,910.002,837.002,883.002,856.361,119,800
May 24, 20242,858.002,889.502,848.002,856.502,830.101,020,400
May 23, 20242,924.502,938.502,883.002,899.002,872.211,230,900
May 22, 20242,937.002,976.502,883.502,884.002,857.351,117,600
May 21, 20242,984.503,005.002,966.002,972.502,945.03734,300
May 20, 20242,981.003,009.002,964.002,984.002,956.421,167,900
May 17, 20243,019.003,032.002,978.502,985.502,957.911,119,900
May 16, 20243,137.003,147.002,995.503,022.002,994.071,658,100
May 15, 20243,175.003,214.003,026.003,067.003,038.661,616,200
May 14, 20243,198.003,201.003,138.003,165.003,135.751,004,900
May 13, 20243,196.003,202.003,107.003,128.003,099.091,193,100
May 10, 20243,247.003,278.003,192.003,221.003,191.231,399,900
May 9, 20243,200.003,378.003,066.003,243.003,213.032,119,200
May 8, 20243,461.003,493.003,399.003,410.003,378.49756,300
May 7, 20243,400.003,460.003,395.003,459.003,427.03723,400
May 2, 20243,399.003,399.003,362.003,394.003,362.63377,100
May 1, 20243,368.003,398.003,342.003,376.003,344.80558,400
Apr 30, 20243,400.003,400.003,338.003,376.003,344.80890,300
Apr 26, 20243,264.003,353.003,251.003,337.003,306.161,275,100
Apr 25, 20243,314.003,321.003,284.003,289.003,258.60485,800
Apr 24, 20243,305.003,338.003,290.003,316.003,285.35445,800
Apr 23, 20243,296.003,309.003,257.003,307.003,276.44636,600
Apr 22, 20243,264.003,304.003,236.003,290.003,259.59503,800
Apr 19, 20243,247.003,264.003,201.003,211.003,181.33846,100
Apr 18, 20243,294.003,306.003,254.003,273.003,242.75609,600
Apr 17, 20243,332.003,337.003,224.003,245.003,215.01731,300
Apr 16, 20243,208.003,345.003,201.003,330.003,299.23779,900
Apr 15, 20243,254.003,255.003,218.003,232.003,202.13503,700
Apr 12, 20243,267.003,282.003,243.003,273.003,242.75511,300
Apr 11, 20243,225.003,240.003,184.003,232.003,202.13617,200
Apr 10, 20243,231.003,252.003,185.003,201.003,171.42607,200
Apr 9, 20243,222.003,257.003,202.003,234.003,204.11583,100
Apr 8, 20243,165.003,227.003,165.003,210.003,180.33642,600
Apr 5, 20243,109.003,162.003,096.003,154.003,124.85679,700
Apr 4, 20243,095.003,145.003,065.003,102.003,073.33939,900
Apr 3, 20243,126.003,134.003,061.003,075.003,046.581,025,000
Apr 2, 20243,235.003,241.003,152.003,161.003,131.79850,800
Apr 1, 20243,329.003,340.003,267.003,271.003,240.77461,300
Mar 29, 20243,234.003,283.003,230.003,273.003,242.75151,800
Mar 28, 2024 39.00 Dividend
Mar 28, 20243,250.003,286.003,227.003,234.003,204.11605,000
Mar 27, 20243,280.003,329.003,266.003,292.003,222.94765,800
Mar 26, 20243,330.003,336.003,248.003,252.003,183.78723,500
Mar 25, 20243,401.003,406.003,320.003,322.003,252.31441,500
Mar 22, 20243,394.003,415.003,376.003,408.003,336.50413,500
Mar 21, 20243,450.003,461.003,385.003,394.003,322.80505,400
Mar 19, 20243,434.003,473.003,387.003,423.003,351.19529,900
Mar 18, 20243,298.003,443.003,298.003,424.003,352.17703,100
Mar 15, 20243,273.003,317.003,270.003,298.003,228.81601,700
Mar 14, 20243,250.003,278.003,218.003,274.003,205.31435,900
Mar 13, 20243,268.003,297.003,250.003,258.003,189.65439,800
Mar 12, 20243,271.003,272.003,204.003,264.003,195.52369,500
Mar 11, 20243,273.003,317.003,241.003,287.003,218.04567,900
Mar 8, 20243,405.003,426.003,309.003,317.003,247.41937,200
Mar 7, 20243,443.003,494.003,432.003,452.003,379.58551,700
Mar 6, 20243,371.003,468.003,371.003,426.003,354.13611,600
Mar 5, 20243,399.003,404.003,364.003,390.003,318.88297,100
Mar 4, 20243,424.003,453.003,401.003,401.003,329.65361,900
Mar 1, 20243,391.003,418.003,358.003,398.003,326.71254,300
Feb 29, 20243,364.003,389.003,346.003,375.003,304.20650,000
Feb 28, 20243,382.003,403.003,345.003,388.003,316.92461,100
Feb 27, 20243,418.003,434.003,382.003,386.003,314.97472,900
Feb 26, 20243,400.003,486.003,367.003,419.003,347.27618,400
Feb 22, 20243,348.003,398.003,331.003,387.003,315.94601,100
Feb 21, 20243,376.003,377.003,333.003,374.003,303.22409,500
Feb 20, 20243,400.003,404.003,348.003,369.003,298.32338,500
Feb 19, 20243,446.003,446.003,377.003,396.003,324.76292,100
Feb 16, 20243,447.003,483.003,426.003,447.003,374.69410,000
Feb 15, 20243,450.003,461.003,369.003,410.003,338.46436,900
Feb 14, 20243,388.003,436.003,369.003,413.003,341.40550,700
Feb 13, 20243,326.003,445.003,319.003,392.003,320.84666,800
Feb 9, 20243,361.003,369.003,279.003,294.003,224.90451,200
Feb 8, 20243,409.003,420.003,350.003,377.003,306.15871,500
Feb 7, 20243,469.003,488.003,390.003,409.003,337.48598,400
Feb 6, 20243,537.003,537.003,439.003,469.003,396.22974,600
Feb 5, 20243,572.003,670.003,520.003,564.003,489.231,493,200
Feb 2, 20243,319.003,337.003,290.003,314.003,244.48883,500
Feb 1, 20243,298.003,310.003,253.003,284.003,215.10481,200
Jan 31, 20243,295.003,304.003,248.003,304.003,234.69662,000
Jan 30, 20243,325.003,332.003,303.003,321.003,251.33441,300
Jan 29, 20243,315.003,326.003,301.003,320.003,250.35282,200
Jan 26, 20243,312.003,335.003,286.003,315.003,245.45462,900
Jan 25, 20243,351.003,380.003,312.003,317.003,247.41504,400
Jan 24, 20243,383.003,404.003,351.003,365.003,294.41403,200
Jan 23, 20243,434.003,458.003,400.003,406.003,334.55410,800