TIS Inc. (3626.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3626.T Historical Return
If you invested ¥1000 in TIS Inc. (3626.T) 10 years ago, it would be worth ¥5,626.13 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,561.66, while ¥1000 invested 1 year ago would be worth ¥893.08. This corresponds to total returns of 462.61%, 56.17%, -10.69%, respectively, with annualized returns of 18.86%, 9.32%, -10.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3626.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,375 | 4,369 | 4,369 | 4,408 | 4,350 | 563,500 |
| October 20, 2026 | 4,365 | 4,393 | 4,393 | 4,399 | 4,329 | 544,500 |
| October 19, 2026 | 4,388 | 4,374 | 4,374 | 4,439 | 4,363 | 601,400 |
| October 16, 2026 | 4,379 | 4,395 | 4,395 | 4,482 | 4,379 | 1.2M |
| October 15, 2026 | 4,243 | 4,275 | 4,275 | 4,289 | 4,215 | 909,100 |
| October 14, 2026 | 4,200 | 4,246 | 4,246 | 4,258 | 4,192 | 822,700 |
| October 13, 2026 | 4,215 | 4,200 | 4,200 | 4,230 | 4,150 | 831,000 |
| October 09, 2026 | 4,079 | 4,174 | 4,174 | 4,174 | 4,051 | 790,200 |
| October 08, 2026 | 4,000 | 4,038 | 4,038 | 4,065 | 3,975 | 822,900 |
| October 07, 2026 | 3,999 | 4,009 | 4,009 | 4,042 | 3,988 | 727,900 |
| October 06, 2026 | 4,082 | 4,011 | 4,011 | 4,100 | 3,976 | 656,200 |
| October 05, 2026 | 3,992 | 4,016 | 4,016 | 4,021 | 3,954 | 594,800 |
| October 02, 2026 | 4,088 | 4,032 | 4,032 | 4,148 | 4,015 | 1.06M |
| October 01, 2026 | 3,934 | 3,948 | 3,948 | 3,968 | 3,890 | 755,800 |
| September 30, 2026 | 3,927 | 3,933 | 3,933 | 3,960 | 3,890 | 923,200 |
| September 29, 2026 | 3,936 | 3,950 | 3,950 | 4,000 | 3,884 | 1.9M |
| September 28, 2026 | 4,023 | 3,948 | 3,948 | 4,036 | 3,948 | 751,600 |
| September 25, 2026 | 4,027 | 4,015 | 4,015 | 4,034 | 3,992 | 717,100 |
| September 24, 2026 | 4,036 | 4,005 | 4,005 | 4,075 | 3,971 | 954,500 |
| September 18, 2026 | 4,059 | 4,083 | 4,083 | 4,083 | 4,025 | 1.69M |
| September 17, 2026 | 4,043 | 4,078 | 4,078 | 4,090 | 4,016 | 683,600 |
| September 16, 2026 | 4,061 | 4,010 | 4,010 | 4,061 | 4,000 | 843,500 |
| September 15, 2026 | 4,157 | 3,991 | 3,991 | 4,160 | 3,976 | 730,700 |
| September 11, 2026 | 3,852 | 3,882 | 3,882 | 3,911 | 3,823 | 949,600 |
| September 10, 2026 | 3,761 | 3,851 | 3,851 | 3,866 | 3,749 | 895,400 |
| September 09, 2026 | 3,800 | 3,800 | 3,800 | 3,849 | 3,767 | 888,200 |
| September 08, 2026 | 3,860 | 3,861 | 3,861 | 3,880 | 3,807 | 533,300 |
| September 07, 2026 | 3,961 | 3,891 | 3,891 | 3,975 | 3,883 | 993,100 |
| September 04, 2026 | 4,055 | 4,022 | 4,022 | 4,074 | 4,002 | 884,900 |
| September 03, 2026 | 3,917 | 3,998 | 3,998 | 4,014 | 3,910 | 1.06M |
| September 02, 2026 | 4,045 | 3,917 | 3,917 | 4,047 | 3,917 | 1.42M |
| September 01, 2026 | 4,000 | 4,034 | 4,034 | 4,050 | 3,973 | 992,900 |
| August 31, 2026 | 3,930 | 3,964 | 3,964 | 3,972 | 3,919 | 1.31M |
| August 28, 2026 | 3,941 | 3,957 | 3,957 | 4,025 | 3,915 | 781,700 |
| August 27, 2026 | 3,821 | 3,871 | 3,871 | 3,925 | 3,787 | 779,800 |
| August 26, 2026 | 3,895 | 3,841 | 3,841 | 3,909 | 3,828 | 538,800 |
| August 25, 2026 | 3,880 | 3,867 | 3,867 | 3,894 | 3,835 | 457,800 |
| August 24, 2026 | 3,826 | 3,861 | 3,861 | 3,901 | 3,815 | 492,200 |
| August 21, 2026 | 3,852 | 3,820 | 3,820 | 3,875 | 3,801 | 583,400 |
| August 20, 2026 | 3,800 | 3,837 | 3,837 | 3,868 | 3,800 | 693,200 |
| August 19, 2026 | 3,786 | 3,741 | 3,741 | 3,790 | 3,678 | 662,500 |
| August 18, 2026 | 3,700 | 3,716 | 3,716 | 3,742 | 3,680 | 583,600 |
| August 17, 2026 | 3,825 | 3,745 | 3,745 | 3,829 | 3,745 | 782,600 |
| August 14, 2026 | 3,800 | 3,848 | 3,848 | 3,869 | 3,768 | 830,500 |
| August 13, 2026 | 3,724 | 3,764 | 3,764 | 3,775 | 3,700 | 665,100 |
| August 12, 2026 | 3,791 | 3,780 | 3,780 | 3,849 | 3,757 | 761,500 |
| August 10, 2026 | 3,736 | 3,765 | 3,765 | 3,785 | 3,664 | 875,800 |
| August 07, 2026 | 3,675 | 3,704 | 3,704 | 3,750 | 3,642 | 681,800 |
| August 06, 2026 | 3,675 | 3,674 | 3,674 | 3,682 | 3,600 | 763,000 |
| August 05, 2026 | 3,695 | 3,606 | 3,606 | 3,695 | 3,570 | 1.17M |
| August 04, 2026 | 3,758 | 3,656 | 3,656 | 3,779 | 3,650 | 1.32M |
| August 03, 2026 | 3,773 | 3,712 | 3,712 | 3,801 | 3,634 | 1.24M |
| July 31, 2026 | 3,855 | 3,780 | 3,780 | 3,874 | 3,758 | 1.75M |
| July 30, 2026 | 4,031 | 3,937 | 3,937 | 4,051 | 3,873 | 1.8M |
| July 29, 2026 | 3,804 | 3,939 | 3,939 | 3,952 | 3,769 | 1.66M |
| July 28, 2026 | 3,708 | 3,754 | 3,754 | 3,754 | 3,657 | 1.05M |
| July 27, 2026 | 3,560 | 3,665 | 3,665 | 3,670 | 3,548 | 952,200 |
| July 23, 2026 | 3,368 | 3,428 | 3,428 | 3,448 | 3,368 | 915,700 |
| July 22, 2026 | 3,465 | 3,463 | 3,463 | 3,485 | 3,433 | 1.2M |
| July 21, 2026 | 3,522 | 3,511 | 3,511 | 3,571 | 3,471 | 902,000 |
AD
