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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,004	2,003	2,003	2,015	1,998	13,400
September 04, 2025	1,999	2,004	2,004	2,015	1,999	10,100
September 03, 2025	2,049	2,014	2,014	2,049	1,998	27,800
September 02, 2025	2,024	2,049	2,049	2,065	2,024	19,500
September 01, 2025	2,046	2,024	2,024	2,050	2,019	24,000
August 29, 2025	2,055	2,054	2,054	2,064	2,051	15,100
August 28, 2025	2,056	2,064	2,064	2,084	2,051	20,900
August 27, 2025	2,081	2,056	2,056	2,086	2,049	34,600
August 26, 2025	2,106	2,075	2,075	2,109	2,073	25,800
August 25, 2025	2,145	2,112	2,112	2,158	2,112	30,500
August 22, 2025	2,119	2,138	2,138	2,149	2,113	35,900
August 21, 2025	2,071	2,111	2,111	2,125	2,063	43,100
August 20, 2025	2,062	2,076	2,076	2,095	2,045	48,700
August 19, 2025	2,058	2,069	2,069	2,074	2,035	67,300
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

LTS, Inc. (6560.T) JPX