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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

LTS, Inc. (6560.T) JPX