If you invested ¥1000 in TIS Inc. (3626.T) 10 years ago, it would be worth ¥4,854.87 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,402.96, while ¥1000 invested 1 year ago would be worth ¥779.77. This corresponds to total returns of 385.49%, 40.3%, -22.02%, respectively, with annualized returns of 17.11%, 7%, -22.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 3,513 | 3,526 | 3,526 | 3,548 | 3,487 | 876,800 |
| July 16, 2026 | 3,402 | 3,471 | 3,471 | 3,517 | 3,375 | 868,900 |
| July 15, 2026 | 3,357 | 3,411 | 3,411 | 3,434 | 3,351 | 1.25M |
| July 14, 2026 | 3,478 | 3,478 | 3,478 | 3,528 | 3,451 | 914,400 |
| July 13, 2026 | 3,429 | 3,423 | 3,423 | 3,459 | 3,391 | 821,300 |
| July 10, 2026 | 3,426 | 3,428 | 3,428 | 3,470 | 3,392 | 751,400 |
| July 09, 2026 | 3,494 | 3,468 | 3,468 | 3,516 | 3,443 | 971,600 |
| July 08, 2026 | 3,460 | 3,492 | 3,492 | 3,506 | 3,438 | 1.47M |
| July 07, 2026 | 3,394 | 3,439 | 3,439 | 3,459 | 3,370 | 1.03M |
| July 06, 2026 | 3,273 | 3,364 | 3,364 | 3,367 | 3,263 | 841,100 |
| July 03, 2026 | 3,410 | 3,273 | 3,273 | 3,429 | 3,257 | 808,500 |
| July 02, 2026 | 3,308 | 3,288 | 3,288 | 3,348 | 3,271 | 897,500 |
| July 01, 2026 | 3,145 | 3,168 | 3,168 | 3,177 | 3,128 | 741,300 |
| June 30, 2026 | 3,171 | 3,167 | 3,167 | 3,200 | 3,140 | 853,100 |
| June 29, 2026 | 3,133 | 3,204 | 3,204 | 3,237 | 3,117 | 1.34M |
| June 26, 2026 | 3,037 | 3,085 | 3,085 | 3,085 | 3,025 | 700,500 |
| June 25, 2026 | 3,108 | 3,029 | 3,029 | 3,108 | 3,025 | 908,800 |
| June 24, 2026 | 3,053 | 3,091 | 3,091 | 3,108 | 3,020 | 1.39M |
| June 23, 2026 | 3,000 | 3,011 | 3,011 | 3,060 | 2,974.5 | 2.1M |
| June 22, 2026 | 3,039 | 3,047 | 3,047 | 3,083 | 3,019 | 855,200 |
| June 19, 2026 | 3,107 | 3,067 | 3,067 | 3,119 | 3,040 | 2.36M |
| June 18, 2026 | 3,104 | 3,177 | 3,177 | 3,187 | 3,099 | 1.29M |
| June 17, 2026 | 3,130 | 3,120 | 3,120 | 3,141 | 3,092 | 974,000 |
| June 16, 2026 | 3,119 | 3,123 | 3,123 | 3,140 | 3,084 | 1.19M |
| June 15, 2026 | 3,184 | 3,165 | 3,165 | 3,184 | 3,123 | 1.36M |
| June 12, 2026 | 3,177 | 3,085 | 3,085 | 3,196 | 3,085 | 2.4M |
| June 11, 2026 | 3,235 | 3,217 | 3,217 | 3,277 | 3,200 | 1.39M |
| June 10, 2026 | 3,259 | 3,245 | 3,245 | 3,272 | 3,201 | 1.41M |
| June 09, 2026 | 3,349 | 3,239 | 3,239 | 3,387 | 3,232 | 1.67M |
| June 08, 2026 | 3,373 | 3,349 | 3,349 | 3,415 | 3,336 | 1.92M |
| June 05, 2026 | 3,424 | 3,389 | 3,389 | 3,456 | 3,381 | 1.26M |
| June 04, 2026 | 3,305 | 3,379 | 3,379 | 3,421 | 3,301 | 1.47M |
| June 03, 2026 | 3,355 | 3,334 | 3,334 | 3,439 | 3,270 | 2.93M |
| June 02, 2026 | 3,650 | 3,609 | 3,609 | 3,650 | 3,557 | 1.85M |
| June 01, 2026 | 3,447 | 3,550 | 3,550 | 3,589 | 3,405 | 2.27M |
| May 29, 2026 | 3,433 | 3,381 | 3,381 | 3,495 | 3,381 | 21.22M |
| May 28, 2026 | 3,437 | 3,433 | 3,433 | 3,484 | 3,416 | 2.12M |
| May 27, 2026 | 3,361 | 3,472 | 3,472 | 3,479 | 3,348 | 2.14M |
| May 26, 2026 | 3,445 | 3,390 | 3,390 | 3,451 | 3,359 | 2M |
| May 25, 2026 | 3,426 | 3,416 | 3,416 | 3,484 | 3,353 | 1.85M |
| May 22, 2026 | 3,421 | 3,490 | 3,490 | 3,490 | 3,387 | 2.63M |
| May 21, 2026 | 3,505 | 3,577 | 3,577 | 3,580 | 3,470 | 1.55M |
| May 20, 2026 | 3,579 | 3,472 | 3,472 | 3,605 | 3,442 | 1.32M |
| May 19, 2026 | 3,567 | 3,601 | 3,601 | 3,615 | 3,527 | 1.43M |
| May 18, 2026 | 3,488 | 3,502 | 3,502 | 3,516 | 3,431 | 1.01M |
| May 15, 2026 | 3,520 | 3,453 | 3,453 | 3,535 | 3,382 | 1.72M |
| May 14, 2026 | 3,349 | 3,330 | 3,330 | 3,364 | 3,292 | 1.65M |
| May 13, 2026 | 3,429 | 3,405 | 3,405 | 3,452 | 3,353 | 2.07M |
| May 12, 2026 | 3,475 | 3,415 | 3,415 | 3,486 | 3,387 | 1.72M |
| May 11, 2026 | 3,600 | 3,488 | 3,488 | 3,686 | 3,488 | 2.74M |
| May 08, 2026 | 3,470 | 3,565 | 3,565 | 3,586 | 3,419 | 2.68M |
| May 07, 2026 | 3,399 | 3,427 | 3,427 | 3,477 | 3,350 | 2.55M |