TSI Holdings Co.,Ltd. - 3608.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,131	1,123	1,123	1,132	1,114	488,500
February 19, 2026	1,138	1,131	1,131	1,138	1,123	435,500
February 18, 2026	1,136	1,132	1,132	1,137	1,122	285,300
February 17, 2026	1,132	1,125	1,125	1,133	1,124	246,200
February 16, 2026	1,123	1,126	1,126	1,135	1,119	425,300
February 13, 2026	1,132	1,123	1,123	1,138	1,111	441,100
February 12, 2026	1,123	1,129	1,129	1,135	1,121	532,200
February 10, 2026	1,101	1,118	1,118	1,121	1,100	422,900
February 09, 2026	1,113	1,101	1,101	1,115	1,096	387,800
February 06, 2026	1,098	1,098	1,098	1,100	1,084	342,200
February 05, 2026	1,085	1,090	1,090	1,097	1,079	346,800
February 04, 2026	1,069	1,075	1,075	1,083	1,067	288,100
February 03, 2026	1,082	1,069	1,069	1,082	1,068	280,100
February 02, 2026	1,068	1,062	1,062	1,072	1,061	242,400
January 30, 2026	1,045	1,053	1,053	1,058	1,041	257,900
January 29, 2026	1,036	1,039	1,039	1,045	1,022	275,000
January 28, 2026	1,044	1,040	1,040	1,048	1,034	268,000
January 27, 2026	1,051	1,052	1,052	1,060	1,047	320,000
January 26, 2026	1,069	1,059	1,059	1,073	1,054	547,200
January 23, 2026	1,097	1,083	1,083	1,097	1,082	224,800
January 22, 2026	1,075	1,084	1,084	1,092	1,072	292,500
January 21, 2026	1,072	1,067	1,067	1,079	1,059	368,600
January 20, 2026	1,102	1,080	1,080	1,102	1,080	454,600
January 19, 2026	1,106	1,103	1,103	1,112	1,096	366,800
January 16, 2026	1,111	1,102	1,102	1,119	1,098	457,000
January 15, 2026	1,120	1,100	1,100	1,124	1,066	448,900
January 14, 2026	1,095	1,082	1,082	1,100	1,081	326,400
January 13, 2026	1,103	1,082	1,082	1,107	1,082	405,700
January 09, 2026	1,090	1,099	1,099	1,101	1,083	300,600
January 08, 2026	1,081	1,080	1,080	1,090	1,071	273,200
January 07, 2026	1,075	1,088	1,088	1,102	1,074	372,300
January 06, 2026	1,074	1,082	1,082	1,088	1,072	256,200
January 05, 2026	1,047	1,067	1,067	1,070	1,044	299,400
December 30, 2025	1,056	1,044	1,044	1,058	1,044	157,000
December 29, 2025	1,058	1,056	1,056	1,059	1,051	204,800
December 26, 2025	1,050	1,055	1,055	1,060	1,049	191,800
December 25, 2025	1,050	1,050	1,050	1,050	1,042	141,600
December 24, 2025	1,065	1,046	1,046	1,065	1,043	183,600
December 23, 2025	1,051	1,062	1,062	1,064	1,048	277,200
December 22, 2025	1,079	1,055	1,055	1,080	1,046	281,900
December 19, 2025	1,066	1,081	1,081	1,090	1,059	388,300
December 18, 2025	1,055	1,057	1,057	1,062	1,048	426,300
December 17, 2025	1,031	1,053	1,053	1,055	1,030	550,400
December 16, 2025	1,040	1,019	1,019	1,041	1,017	283,300
December 15, 2025	1,024	1,043	1,043	1,045	1,024	380,600
December 12, 2025	1,028	1,026	1,026	1,030	1,014	581,500
December 11, 2025	1,007	999	999	1,010	997	172,500
December 10, 2025	986	999	999	1,003	985	195,400
December 09, 2025	1,002	986	986	1,002	982	218,500
December 08, 2025	995	1,002	1,002	1,005	989	238,500
December 05, 2025	980	984	984	997	976	256,200
December 04, 2025	976	990	990	990	976	234,200
December 03, 2025	986	976	976	992	975	251,800
December 02, 2025	980	990	990	993	979	215,700
December 01, 2025	989	983	983	994	977	206,800
November 28, 2025	994	989	989	1,000	986	207,600
November 27, 2025	992	993	993	995	986	139,100
November 26, 2025	980	990	990	992	978	187,900
November 25, 2025	980	980	980	981	967	236,300
November 21, 2025	967	980	980	987	967	188,300

TSI Holdings Co.,Ltd. (3608.T) JPX