LTS, Inc. - 6560.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,104	2,174	2,174	2,198	2,104	8,500
December 03, 2025	2,161	2,136	2,136	2,173	2,109	12,900
December 02, 2025	2,252	2,180	2,180	2,252	2,180	7,700
December 01, 2025	2,300	2,252	2,252	2,300	2,200	24,100
November 28, 2025	2,275	2,300	2,300	2,315	2,264	9,000
November 27, 2025	2,304	2,297	2,297	2,308	2,295	6,100
November 26, 2025	2,320	2,316	2,316	2,329	2,273	6,600
November 25, 2025	2,306	2,304	2,304	2,328	2,277	7,500
November 21, 2025	2,262	2,306	2,306	2,326	2,262	6,200
November 20, 2025	2,310	2,312	2,312	2,360	2,286	9,800
November 19, 2025	2,325	2,300	2,300	2,370	2,300	6,700
November 18, 2025	2,345	2,346	2,346	2,380	2,329	9,300
November 17, 2025	2,454	2,378	2,378	2,484	2,350	11,800
November 14, 2025	2,499	2,484	2,484	2,588	2,484	19,900
November 13, 2025	2,453	2,599	2,599	2,660	2,453	62,600
November 12, 2025	2,313	2,341	2,341	2,358	2,313	6,600
November 11, 2025	2,310	2,324	2,324	2,339	2,310	1,300
November 10, 2025	2,291	2,313	2,313	2,325	2,285	4,700
November 07, 2025	2,292	2,291	2,291	2,303	2,255	3,900
November 06, 2025	2,293	2,303	2,303	2,337	2,250	9,900
November 05, 2025	2,291	2,287	2,287	2,315	2,223	13,900
November 04, 2025	2,275	2,296	2,296	2,328	2,234	24,100
October 31, 2025	2,266	2,307	2,307	2,318	2,235	10,300
October 30, 2025	2,324	2,253	2,253	2,324	2,231	19,600
October 29, 2025	2,349	2,300	2,300	2,349	2,247	14,600
October 28, 2025	2,324	2,350	2,350	2,389	2,301	22,500
October 27, 2025	2,321	2,326	2,326	2,354	2,315	6,100
October 24, 2025	2,399	2,316	2,316	2,413	2,312	14,900
October 23, 2025	2,394	2,382	2,382	2,408	2,375	4,200
October 22, 2025	2,393	2,431	2,431	2,437	2,384	4,400
October 21, 2025	2,434	2,409	2,409	2,434	2,390	4,500
October 20, 2025	2,397	2,434	2,434	2,439	2,397	8,700
October 17, 2025	2,462	2,397	2,397	2,462	2,371	9,000
October 16, 2025	2,452	2,445	2,445	2,476	2,437	9,200
October 15, 2025	2,342	2,437	2,437	2,447	2,325	18,600
October 14, 2025	2,420	2,300	2,300	2,429	2,295	27,200
October 10, 2025	2,390	2,449	2,449	2,449	2,381	11,900
October 09, 2025	2,451	2,432	2,432	2,465	2,430	9,000
October 08, 2025	2,500	2,451	2,451	2,500	2,451	9,800
October 07, 2025	2,501	2,498	2,498	2,508	2,455	22,500
October 06, 2025	2,390	2,508	2,508	2,532	2,361	40,100
October 03, 2025	2,342	2,375	2,375	2,429	2,342	15,800
October 02, 2025	2,333	2,334	2,334	2,360	2,320	15,700
October 01, 2025	2,325	2,345	2,345	2,409	2,321	40,400
September 30, 2025	2,412	2,338	2,338	2,462	2,335	18,600
September 29, 2025	2,495	2,431	2,431	2,499	2,416	22,400
September 26, 2025	2,410	2,452	2,452	2,515	2,407	47,100
September 25, 2025	2,349	2,416	2,416	2,479	2,334	49,000
September 24, 2025	2,371	2,352	2,352	2,371	2,233	70,800
September 22, 2025	2,112	2,364	2,364	2,469	2,112	307,900
September 19, 2025	2,012	2,114	2,114	2,120	2,003	79,700
September 18, 2025	1,985	2,005	2,005	2,008	1,976	14,500
September 17, 2025	1,990	1,986	1,986	1,999	1,976	14,500
September 16, 2025	1,971	1,994	1,994	2,002	1,963	11,700
September 12, 2025	1,975	1,971	1,971	1,982	1,958	22,200
September 11, 2025	2,013	1,975	1,975	2,024	1,974	16,500
September 10, 2025	2,030	2,013	2,013	2,030	2,007	7,900
September 09, 2025	2,026	2,030	2,030	2,041	2,018	14,200
September 08, 2025	2,003	2,026	2,026	2,031	2,003	11,000
September 05, 2025	2,004	2,003	2,003	2,015	1,998	13,400

LTS, Inc. (6560.T) JPX