TIS Inc. - 3626.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	5,008	5,035	5,035	5,049	4,990	479,400
August 18, 2025	4,960	5,008	5,008	5,066	4,956	210,300
August 15, 2025	5,049	4,940	4,940	5,049	4,930	453,700
August 14, 2025	5,029	5,006	5,006	5,032	4,945	461,300
August 13, 2025	4,981	5,045	5,045	5,069	4,960	591,300
August 12, 2025	4,959	5,020	5,020	5,057	4,940	495,100
August 08, 2025	5,033	4,959	4,959	5,074	4,953	558,500
August 07, 2025	4,965	5,033	5,033	5,061	4,946	403,900
August 06, 2025	4,943	4,964	4,964	5,000	4,918	578,500
August 05, 2025	4,950	4,975	4,975	5,013	4,919	517,500
August 04, 2025	4,862	4,929	4,929	4,940	4,850	597,400
August 01, 2025	4,799	4,932	4,932	4,949	4,736	797,800
July 31, 2025	4,729	4,836	4,836	4,905	4,647	1.46M
July 30, 2025	4,610	4,676	4,676	4,689	4,591	880,500
July 29, 2025	4,560	4,609	4,609	4,635	4,534	658,700
July 28, 2025	4,603	4,580	4,580	4,614	4,570	431,700
July 25, 2025	4,623	4,641	4,641	4,681	4,623	356,300
July 24, 2025	4,638	4,626	4,626	4,650	4,568	460,400
July 23, 2025	4,542	4,568	4,568	4,590	4,498	607,600
July 22, 2025	4,614	4,568	4,568	4,667	4,567	381,900
July 18, 2025	4,667	4,632	4,632	4,698	4,632	452,200
July 17, 2025	4,613	4,667	4,667	4,686	4,572	516,400
July 16, 2025	4,539	4,573	4,573	4,581	4,519	478,800
July 15, 2025	4,614	4,525	4,525	4,624	4,472	525,200
July 14, 2025	4,552	4,570	4,570	4,586	4,520	422,700
July 11, 2025	4,642	4,576	4,576	4,689	4,528	612,600
July 10, 2025	4,705	4,628	4,628	4,724	4,600	688,100
July 09, 2025	4,691	4,681	4,681	4,710	4,597	488,000
July 08, 2025	4,703	4,707	4,707	4,707	4,654	509,100
July 07, 2025	4,681	4,703	4,703	4,714	4,667	363,700
July 04, 2025	4,681	4,681	4,681	4,723	4,654	367,500
July 03, 2025	4,655	4,680	4,680	4,726	4,628	465,200
July 02, 2025	4,750	4,700	4,700	4,807	4,689	560,300
July 01, 2025	4,862	4,817	4,817	4,867	4,791	340,100
June 30, 2025	4,839	4,838	4,838	4,880	4,809	551,900
June 27, 2025	4,790	4,810	4,810	4,819	4,742	478,400
June 26, 2025	4,766	4,780	4,780	4,847	4,764	482,100
June 25, 2025	4,788	4,799	4,799	4,806	4,767	183,200
June 24, 2025	4,836	4,810	4,810	4,841	4,782	309,700
June 23, 2025	4,730	4,771	4,771	4,776	4,705	422,200
June 20, 2025	4,804	4,800	4,800	4,820	4,753	1.37M
June 19, 2025	4,885	4,850	4,850	4,902	4,828	409,600
June 18, 2025	4,821	4,882	4,882	4,907	4,800	536,800
June 17, 2025	4,800	4,799	4,799	4,857	4,781	524,900
June 16, 2025	4,815	4,793	4,793	4,824	4,761	491,900
June 13, 2025	4,840	4,791	4,791	4,844	4,754	711,100
June 12, 2025	4,816	4,812	4,812	4,846	4,778	906,900
June 11, 2025	4,677	4,761	4,761	4,777	4,677	832,300
June 10, 2025	4,600	4,628	4,628	4,630	4,578	477,400
June 09, 2025	4,596	4,600	4,600	4,619	4,563	464,000
June 06, 2025	4,589	4,592	4,592	4,612	4,550	767,600
June 05, 2025	4,486	4,559	4,559	4,586	4,472	922,300
June 04, 2025	4,675	4,626	4,626	4,684	4,560	732,700
June 03, 2025	4,756	4,701	4,701	4,772	4,676	558,300
June 02, 2025	4,729	4,743	4,743	4,754	4,693	638,100
May 30, 2025	4,666	4,748	4,748	4,748	4,651	1.82M
May 29, 2025	4,654	4,714	4,714	4,718	4,637	676,000
May 28, 2025	4,713	4,669	4,669	4,735	4,664	637,000
May 27, 2025	4,650	4,668	4,668	4,684	4,639	419,600
May 26, 2025	4,595	4,633	4,633	4,649	4,590	432,200

TIS Inc. (3626.T) JPX