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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

LTS, Inc. (6560.T) JPX