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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,100	1,104	1,104	1,109	1,092	237,100
September 03, 2025	1,081	1,099	1,099	1,099	1,080	250,900
September 02, 2025	1,085	1,086	1,086	1,095	1,079	221,600
September 01, 2025	1,079	1,087	1,087	1,087	1,068	246,500
August 29, 2025	1,086	1,080	1,080	1,091	1,078	245,000
August 28, 2025	1,077	1,092	1,092	1,092	1,072	325,700
August 27, 2025	1,068	1,075	1,075	1,083	1,060	493,900
August 26, 2025	1,065	1,072	1,072	1,082	1,060	327,500
August 25, 2025	1,103	1,074	1,074	1,103	1,072	392,600
August 22, 2025	1,119	1,103	1,103	1,123	1,102	274,200
August 21, 2025	1,114	1,119	1,119	1,131	1,106	327,400
August 20, 2025	1,111	1,122	1,122	1,130	1,102	260,900
August 19, 2025	1,093	1,107	1,107	1,113	1,090	416,100
August 18, 2025	1,077	1,085	1,085	1,088	1,063	444,900
August 15, 2025	1,138	1,087	1,087	1,141	1,086	467,200
August 14, 2025	1,132	1,143	1,143	1,144	1,127	315,000
August 13, 2025	1,110	1,134	1,134	1,136	1,108	488,400
August 12, 2025	1,093	1,108	1,108	1,115	1,085	485,500

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