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 ¥5,241.63 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,287.69, while ¥1000 invested 1 year ago would be worth ¥766.45. This corresponds to total returns of 424.16%, 28.77%, -23.36%, respectively, with annualized returns of 18.01%, 5.19%, -23.36%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
