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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,668	1,662	1,662	1,704	1,661	23,200
February 19, 2026	1,690	1,657	1,657	1,696	1,635	30,900
February 18, 2026	1,680	1,696	1,696	1,698	1,560	53,600
February 17, 2026	1,700	1,684	1,684	1,747	1,682	33,100
February 16, 2026	1,995	1,696	1,696	1,995	1,651	92,500
February 13, 2026	2,017	1,955	1,955	2,019	1,955	12,400
February 12, 2026	2,030	2,014	2,014	2,041	2,002	7,900
February 10, 2026	1,945	2,028	2,028	2,028	1,945	9,000
February 09, 2026	1,978	1,944	1,944	1,978	1,912	12,100
February 06, 2026	2,094	1,953	1,953	2,094	1,944	19,000
February 05, 2026	1,980	2,100	2,100	2,100	1,980	10,000
February 04, 2026	2,051	1,960	1,960	2,051	1,941	21,900
February 03, 2026	2,037	2,052	2,052	2,074	2,037	6,200
February 02, 2026	2,050	2,050	2,050	2,093	2,050	6,400
January 30, 2026	2,072	2,031	2,031	2,079	2,029	7,600
January 29, 2026	2,035	2,026	2,026	2,064	2,002	8,100
January 28, 2026	2,071	2,033	2,033	2,071	2,028	6,400
January 27, 2026	2,101	2,082	2,082	2,101	2,082	5,900
January 26, 2026	2,135	2,095	2,095	2,139	2,092	12,400
January 23, 2026	2,183	2,133	2,133	2,183	2,133	3,900
January 22, 2026	2,127	2,150	2,150	2,169	2,127	3,800
January 21, 2026	2,129	2,127	2,127	2,150	2,112	9,700
January 20, 2026	2,211	2,140	2,140	2,250	2,137	12,700
January 19, 2026	2,262	2,211	2,211	2,262	2,210	2,500
January 16, 2026	2,216	2,229	2,229	2,252	2,185	5,500
January 15, 2026	2,245	2,216	2,216	2,268	2,195	7,600
January 14, 2026	2,225	2,245	2,245	2,279	2,195	5,400
January 13, 2026	2,195	2,232	2,232	2,245	2,189	7,700
January 09, 2026	2,215	2,200	2,200	2,250	2,200	6,300
January 08, 2026	2,200	2,215	2,215	2,249	2,161	10,900
January 07, 2026	2,203	2,200	2,200	2,220	2,200	1,900
January 06, 2026	2,127	2,220	2,220	2,224	2,127	9,800
January 05, 2026	2,132	2,103	2,103	2,142	2,100	8,700
December 30, 2025	2,193	2,132	2,132	2,193	2,112	7,600
December 29, 2025	2,192	2,192	2,192	2,219	2,167	7,300
December 26, 2025	2,250	2,237	2,237	2,254	2,236	13,900
December 25, 2025	2,274	2,262	2,262	2,289	2,254	8,300
December 24, 2025	2,232	2,250	2,250	2,253	2,232	7,200
December 23, 2025	2,226	2,232	2,232	2,281	2,225	7,000
December 22, 2025	2,212	2,213	2,213	2,227	2,186	8,100
December 19, 2025	2,192	2,173	2,173	2,213	2,171	8,200
December 18, 2025	2,188	2,191	2,191	2,192	2,159	6,700
December 17, 2025	2,074	2,196	2,196	2,196	2,074	18,700
December 16, 2025	2,150	2,074	2,074	2,150	2,074	7,500
December 15, 2025	2,085	2,128	2,128	2,160	2,083	9,300
December 12, 2025	2,028	2,046	2,046	2,065	2,027	12,400
December 11, 2025	2,161	2,040	2,040	2,161	2,040	26,300
December 10, 2025	2,186	2,161	2,161	2,186	2,145	218,600
December 09, 2025	2,164	2,165	2,165	2,177	2,134	10,200
December 08, 2025	2,172	2,189	2,189	2,208	2,137	18,500
December 05, 2025	2,150	2,167	2,167	2,202	2,150	3,800
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

LTS, Inc. (6560.T) JPX