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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	963	965	965	972	959	172,200
November 19, 2025	963	957	957	968	957	201,000
November 18, 2025	975	962	962	978	962	271,900
November 17, 2025	963	984	984	987	958	342,600
November 14, 2025	963	964	964	975	959	238,700
November 13, 2025	987	968	968	988	963	355,800
November 12, 2025	971	983	983	987	967	298,200
November 11, 2025	971	966	966	971	954	274,300
November 10, 2025	963	964	964	969	956	516,300
November 07, 2025	950	959	959	959	946	171,100
November 06, 2025	953	952	952	961	950	261,600
November 05, 2025	953	952	952	961	950	304,500
November 04, 2025	952	948	948	958	939	304,500
October 31, 2025	955	957	957	962	943	519,800
October 30, 2025	955	957	957	962	943	519,800
October 29, 2025	974	955	955	974	952	324,100
October 28, 2025	1,004	976	976	1,004	973	347,600
October 27, 2025	1,002	1,007	1,007	1,014	1,000	181,000
October 24, 2025	1,022	1,002	1,002	1,022	997	361,300
October 23, 2025	1,026	1,021	1,021	1,029	1,017	194,700
October 22, 2025	998	1,026	1,026	1,032	998	310,000
October 21, 2025	984	991	991	998	979	510,000
October 20, 2025	983	976	976	983	968	293,500
October 17, 2025	955	972	972	975	951	299,400
October 16, 2025	979	955	955	982	955	316,600
October 15, 2025	985	982	982	995	955	526,400
October 14, 2025	1,005	994	994	1,018	989	419,000
October 10, 2025	1,020	1,025	1,025	1,032	1,014	280,100
October 09, 2025	1,030	1,025	1,025	1,033	1,021	252,100
October 08, 2025	1,031	1,026	1,026	1,044	1,026	172,300
October 07, 2025	1,024	1,031	1,031	1,042	1,020	183,700
October 06, 2025	1,033	1,023	1,023	1,036	1,019	242,600
October 03, 2025	1,013	1,009	1,009	1,017	1,004	167,300
October 02, 2025	1,024	1,002	1,002	1,025	1,000	222,200
October 01, 2025	1,056	1,023	1,023	1,056	1,015	326,500
September 30, 2025	1,071	1,057	1,057	1,071	1,057	186,000
September 29, 2025	1,090	1,072	1,072	1,090	1,070	165,800
September 26, 2025	1,080	1,090	1,090	1,095	1,075	290,100
September 25, 2025	1,086	1,088	1,088	1,092	1,082	153,500
September 24, 2025	1,080	1,086	1,086	1,086	1,074	162,800
September 22, 2025	1,075	1,083	1,083	1,084	1,074	134,600
September 19, 2025	1,088	1,076	1,076	1,092	1,067	604,300
September 18, 2025	1,098	1,087	1,087	1,102	1,087	221,500
September 17, 2025	1,098	1,087	1,087	1,102	1,087	221,500
September 16, 2025	1,125	1,092	1,092	1,125	1,092	211,200
September 12, 2025	1,135	1,129	1,129	1,145	1,127	215,300
September 11, 2025	1,121	1,123	1,123	1,126	1,111	241,300
September 10, 2025	1,123	1,128	1,128	1,129	1,116	197,900
September 09, 2025	1,149	1,123	1,123	1,150	1,116	250,600
September 08, 2025	1,120	1,144	1,144	1,145	1,113	257,200
September 05, 2025	1,111	1,118	1,118	1,118	1,104	186,700

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