kabutan

TIS Inc.(3626) Historical

3626
TSE Prime
TIS Inc.
3,568.0
JPY
+38.0
(+1.08%)
Apr 28, 3:30 pm JST
22.41
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 31, 2025
5,399.0 JPY
52 Week Low Feb 24, 2026
2,892.5 JPY
Yearly High Jan 8, 2026
5,292.0 JPY
Yearly Low Feb 24, 2026
2,892.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,567 3,587 3,537 3,568 +38 +1.08% 960,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 3,630.0 3,639.0 3,525.0 3,530.0 -73.0 -2.03% 1,296,800
Apr 24, 2026 3,535.0 3,639.0 3,514.0 3,603.0 +3.0 +0.08% 1,149,900
Apr 23, 2026 3,655.0 3,655.0 3,558.0 3,600.0 -93.0 -2.52% 1,464,600
Apr 22, 2026 3,690.0 3,716.0 3,662.0 3,693.0 +73.0 +2.02% 1,665,300
Apr 21, 2026 3,660.0 3,691.0 3,614.0 3,620.0 -47.0 -1.28% 1,356,600
Apr 20, 2026 3,699.0 3,723.0 3,640.0 3,667.0 -18.0 -0.49% 1,912,700
Apr 17, 2026 3,571.0 3,685.0 3,569.0 3,685.0 +116.0 +3.25% 1,871,800
Apr 16, 2026 3,615.0 3,633.0 3,567.0 3,569.0 +19.0 +0.54% 2,099,200
Apr 15, 2026 3,414.0 3,550.0 3,414.0 3,550.0 +139.0 +4.08% 2,034,400
Apr 14, 2026 3,437.0 3,445.0 3,385.0 3,411.0 +44.0 +1.31% 2,675,700
Apr 13, 2026 3,335.0 3,411.0 3,331.0 3,367.0 -12.0 -0.36% 1,370,500
Apr 10, 2026 3,435.0 3,455.0 3,363.0 3,379.0 -105.0 -3.01% 2,064,200
Apr 9, 2026 3,525.0 3,546.0 3,454.0 3,484.0 -68.0 -1.91% 1,792,300
Apr 8, 2026 3,589.0 3,593.0 3,525.0 3,552.0 +26.0 +0.74% 1,684,900
Apr 7, 2026 3,525.0 3,573.0 3,503.0 3,526.0 +14.0 +0.40% 1,508,700
Apr 6, 2026 3,512.0 3,541.0 3,505.0 3,512.0 +14.0 +0.40% 1,109,800
Apr 3, 2026 3,498.0 3,533.0 3,478.0 3,498.0 +32.0 +0.92% 1,330,500
Apr 2, 2026 3,454.0 3,466.0 3,422.0 3,466.0 -4.0 -0.12% 1,408,200
Apr 1, 2026 3,410.0 3,470.0 3,401.0 3,470.0 +109.0 +3.24% 1,282,400
Mar 31, 2026 3,365.0 3,399.0 3,302.0 3,361.0 +66.0 +2.00% 1,473,100