If you invested ¥1000 in TS TECH Co., Ltd. (7313.T) 10 years ago, it would be worth ¥2,173.91 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,554.13, while ¥1000 invested 1 year ago would be worth ¥1,056.96. This corresponds to total returns of 117.39%, 55.41%, 5.7%, respectively, with annualized returns of 8.07%, 9.22%, 5.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,845 | 1,854 | 1,854 | 1,855.5 | 1,838 | 265,100 |
| August 20, 2026 | 1,833 | 1,843.5 | 1,843.5 | 1,843.5 | 1,826.5 | 182,700 |
| August 19, 2026 | 1,844 | 1,817 | 1,817 | 1,844 | 1,815 | 288,000 |
| August 18, 2026 | 1,830.5 | 1,844.5 | 1,844.5 | 1,844.5 | 1,828 | 210,100 |
| August 17, 2026 | 1,835 | 1,830.5 | 1,830.5 | 1,839 | 1,825 | 179,900 |
| August 14, 2026 | 1,817 | 1,827 | 1,827 | 1,830.5 | 1,814 | 227,600 |
| August 13, 2026 | 1,817.5 | 1,817 | 1,817 | 1,824.5 | 1,806.5 | 221,000 |
| August 12, 2026 | 1,830 | 1,817.5 | 1,817.5 | 1,830 | 1,808.5 | 247,200 |
| August 10, 2026 | 1,805 | 1,810 | 1,810 | 1,818.5 | 1,779 | 436,500 |
| August 07, 2026 | 1,810 | 1,821.5 | 1,821.5 | 1,831.5 | 1,806 | 239,000 |
| August 06, 2026 | 1,787 | 1,810.5 | 1,810.5 | 1,818 | 1,786.5 | 325,200 |
| August 05, 2026 | 1,780 | 1,786 | 1,786 | 1,794.5 | 1,778.5 | 247,700 |
| August 04, 2026 | 1,801 | 1,778 | 1,778 | 1,804 | 1,777 | 290,700 |
| August 03, 2026 | 1,800 | 1,804.5 | 1,804.5 | 1,815 | 1,778 | 351,600 |
| July 31, 2026 | 1,860 | 1,838 | 1,838 | 1,860.5 | 1,833 | 443,000 |
| July 30, 2026 | 1,880 | 1,860.5 | 1,860.5 | 1,885 | 1,845.5 | 399,300 |
| July 29, 2026 | 1,842.5 | 1,890 | 1,890 | 1,891.5 | 1,839.5 | 600,900 |
| July 28, 2026 | 1,820 | 1,827.5 | 1,827.5 | 1,833 | 1,815.5 | 304,800 |
| July 27, 2026 | 1,783.5 | 1,818 | 1,818 | 1,819 | 1,781 | 329,900 |
| July 23, 2026 | 1,790 | 1,785 | 1,785 | 1,793 | 1,777.5 | 250,500 |
| July 22, 2026 | 1,778 | 1,784.5 | 1,784.5 | 1,790.5 | 1,775 | 301,000 |
| July 21, 2026 | 1,767 | 1,777 | 1,777 | 1,784 | 1,764.5 | 365,100 |
| July 17, 2026 | 1,764 | 1,760.5 | 1,760.5 | 1,774.5 | 1,742.5 | 408,500 |
| July 16, 2026 | 1,762 | 1,764.5 | 1,764.5 | 1,777 | 1,756 | 268,800 |
| July 15, 2026 | 1,758.5 | 1,758 | 1,758 | 1,761 | 1,752 | 230,300 |
| July 14, 2026 | 1,744.5 | 1,747.5 | 1,747.5 | 1,753.5 | 1,740.5 | 213,900 |
| July 13, 2026 | 1,754 | 1,737 | 1,737 | 1,758.5 | 1,734 | 311,900 |
| July 10, 2026 | 1,755 | 1,741 | 1,741 | 1,756.5 | 1,741 | 253,300 |
| July 09, 2026 | 1,741 | 1,743 | 1,743 | 1,745 | 1,733 | 295,600 |
| July 08, 2026 | 1,770 | 1,748 | 1,748 | 1,772 | 1,748 | 279,800 |
| July 07, 2026 | 1,793 | 1,777 | 1,777 | 1,797 | 1,772.5 | 205,800 |
| July 06, 2026 | 1,775 | 1,785 | 1,785 | 1,790.5 | 1,769 | 215,200 |
| July 03, 2026 | 1,766 | 1,762.5 | 1,762.5 | 1,782 | 1,757.5 | 216,700 |
| July 02, 2026 | 1,741 | 1,754.5 | 1,754.5 | 1,763.5 | 1,737 | 336,000 |
| July 01, 2026 | 1,747.5 | 1,734.5 | 1,734.5 | 1,757.5 | 1,731 | 290,800 |
| June 30, 2026 | 1,753 | 1,737 | 1,737 | 1,754 | 1,728 | 431,300 |
| June 29, 2026 | 1,743 | 1,749.5 | 1,749.5 | 1,749.5 | 1,735.5 | 449,700 |
| June 26, 2026 | 1,717 | 1,737 | 1,737 | 1,743 | 1,716.5 | 381,000 |
| June 25, 2026 | 1,728 | 1,714 | 1,714 | 1,729 | 1,713 | 254,500 |
| June 24, 2026 | 1,710 | 1,712.5 | 1,712.5 | 1,720 | 1,707.5 | 362,600 |
| June 23, 2026 | 1,739 | 1,710 | 1,710 | 1,739 | 1,710 | 384,500 |
| June 22, 2026 | 1,731.5 | 1,729.5 | 1,729.5 | 1,737 | 1,722.5 | 346,400 |
| June 19, 2026 | 1,745 | 1,739 | 1,739 | 1,749.5 | 1,728.5 | 480,600 |
| June 18, 2026 | 1,725 | 1,729 | 1,729 | 1,739.5 | 1,718.5 | 430,500 |
| June 17, 2026 | 1,730 | 1,732.5 | 1,732.5 | 1,747.5 | 1,720 | 548,100 |
| June 16, 2026 | 1,750 | 1,740.5 | 1,740.5 | 1,750 | 1,732 | 514,000 |
| June 15, 2026 | 1,759 | 1,755.5 | 1,755.5 | 1,774 | 1,755.5 | 484,700 |
| June 12, 2026 | 1,785 | 1,759.5 | 1,759.5 | 1,795 | 1,759.5 | 559,000 |
| June 11, 2026 | 1,790 | 1,781 | 1,781 | 1,790 | 1,765.5 | 542,000 |
| June 10, 2026 | 1,819.5 | 1,810 | 1,810 | 1,829 | 1,800 | 330,000 |
| June 09, 2026 | 1,835.5 | 1,819.5 | 1,819.5 | 1,845 | 1,815.5 | 333,300 |
| June 08, 2026 | 1,845 | 1,815.5 | 1,815.5 | 1,857 | 1,802.5 | 530,600 |
| June 05, 2026 | 1,847 | 1,849.5 | 1,849.5 | 1,857 | 1,840.5 | 300,800 |
| June 04, 2026 | 1,848 | 1,849.5 | 1,849.5 | 1,859.5 | 1,834.5 | 391,100 |
| June 03, 2026 | 1,795 | 1,847 | 1,847 | 1,850.5 | 1,788.5 | 423,000 |
| June 02, 2026 | 1,770 | 1,787.5 | 1,787.5 | 1,787.5 | 1,747 | 400,200 |
| June 01, 2026 | 1,800 | 1,784 | 1,784 | 1,804 | 1,771.5 | 493,700 |
| May 29, 2026 | 1,807.5 | 1,807.5 | 1,807.5 | 1,822 | 1,802 | 630,300 |
| May 28, 2026 | 1,794 | 1,808 | 1,808 | 1,815 | 1,785.5 | 413,800 |
| May 27, 2026 | 1,773.5 | 1,776 | 1,776 | 1,789 | 1,764.5 | 535,200 |