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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,064	2,057	2,057	2,075	2,051	72,300
August 15, 2025	2,066	2,063	2,063	2,089	2,040	255,000
August 14, 2025	2,360	2,366	2,366	2,380	2,345	36,200
August 13, 2025	2,372	2,377	2,377	2,398	2,340	10,300
August 12, 2025	2,391	2,377	2,377	2,424	2,365	42,800
August 08, 2025	2,388	2,341	2,341	2,388	2,309	9,000
August 07, 2025	2,403	2,372	2,372	2,403	2,345	10,800
August 06, 2025	2,360	2,403	2,403	2,416	2,360	10,700
August 05, 2025	2,323	2,360	2,360	2,366	2,323	11,000
August 04, 2025	2,266	2,297	2,297	2,299	2,259	6,500
August 01, 2025	2,265	2,296	2,296	2,315	2,265	10,700
July 31, 2025	2,267	2,261	2,261	2,293	2,259	9,500
July 30, 2025	2,274	2,271	2,271	2,274	2,255	7,100
July 29, 2025	2,272	2,267	2,267	2,303	2,265	13,300
July 28, 2025	2,281	2,273	2,273	2,295	2,265	3,800
July 25, 2025	2,295	2,276	2,276	2,315	2,268	9,500
July 24, 2025	2,241	2,265	2,265	2,289	2,218	22,000
July 23, 2025	2,240	2,218	2,218	2,250	2,208	9,500
July 22, 2025	2,259	2,227	2,227	2,260	2,213	17,200
July 18, 2025	2,251	2,261	2,261	2,319	2,246	29,800
July 17, 2025	2,207	2,234	2,234	2,246	2,207	3,000
July 16, 2025	2,204	2,207	2,207	2,239	2,198	15,200
July 15, 2025	2,234	2,222	2,222	2,259	2,222	5,000
July 14, 2025	2,253	2,250	2,250	2,289	2,228	8,500
July 11, 2025	2,267	2,255	2,255	2,295	2,252	6,600
July 10, 2025	2,308	2,267	2,267	2,315	2,260	7,900
July 09, 2025	2,246	2,291	2,291	2,309	2,246	20,900
July 08, 2025	2,197	2,229	2,229	2,246	2,197	12,300
July 07, 2025	2,168	2,188	2,188	2,199	2,161	9,300
July 04, 2025	2,185	2,168	2,168	2,191	2,163	4,400
July 03, 2025	2,180	2,196	2,196	2,227	2,167	9,400
July 02, 2025	2,240	2,174	2,174	2,240	2,171	17,200
July 01, 2025	2,255	2,244	2,244	2,282	2,244	8,400
June 30, 2025	2,277	2,255	2,255	2,308	2,249	20,300
June 27, 2025	2,251	2,251	2,251	2,269	2,233	6,200
June 26, 2025	2,282	2,245	2,245	2,297	2,244	22,300
June 25, 2025	2,260	2,282	2,282	2,282	2,211	27,400
June 24, 2025	2,210	2,254	2,254	2,254	2,210	23,000
June 23, 2025	2,170	2,206	2,206	2,206	2,146	16,700
June 20, 2025	2,209	2,181	2,181	2,240	2,170	29,600
June 19, 2025	2,237	2,178	2,178	2,267	2,167	18,200
June 18, 2025	2,146	2,226	2,226	2,230	2,145	35,200
June 17, 2025	2,146	2,147	2,147	2,155	2,133	9,000
June 16, 2025	2,063	2,135	2,135	2,169	2,053	20,900
June 13, 2025	2,074	2,067	2,067	2,091	2,040	14,400
June 12, 2025	2,091	2,081	2,081	2,091	2,076	6,600
June 11, 2025	2,072	2,091	2,091	2,112	2,072	10,700
June 10, 2025	2,082	2,072	2,072	2,094	2,072	12,500
June 09, 2025	2,111	2,085	2,085	2,121	2,060	14,800
June 06, 2025	2,025	2,089	2,089	2,090	2,024	15,300
June 05, 2025	2,051	2,032	2,032	2,055	2,029	11,000
June 04, 2025	2,058	2,058	2,058	2,070	2,050	7,000
June 03, 2025	2,054	2,063	2,063	2,070	2,047	7,700
June 02, 2025	2,072	2,049	2,049	2,072	2,045	12,900
May 30, 2025	2,041	2,074	2,074	2,079	2,029	18,200
May 29, 2025	2,056	2,041	2,041	2,082	2,036	9,600
May 28, 2025	2,075	2,069	2,069	2,087	2,054	13,000
May 27, 2025	2,055	2,072	2,072	2,083	2,055	8,400
May 26, 2025	2,055	2,055	2,055	2,082	2,038	13,800
May 23, 2025	2,039	2,046	2,046	2,052	2,026	9,600

LTS, Inc. (6560.T) JPX