kabutan

TIS Inc.(3626) Historical

3626
TSE Prime
TIS Inc.
5,154
JPY
+53
(+1.04%)
Dec 5, 12:57 pm JST
33.22
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
5,150.1
Dec 5, 12:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 31, 2025
5,399 JPY
52 Week Low Jan 24, 2025
3,331 JPY
Yearly High Oct 31, 2025
5,399 JPY
Yearly Low Jan 24, 2025
3,331 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,101 5,158 5,075 5,154 +53 +1.04% 151,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,090 5,123 5,070 5,101 +34 +0.67% 345,400
Dec 3, 2025 5,101 5,121 5,060 5,067 -40 -0.78% 392,200
Dec 2, 2025 5,109 5,131 5,060 5,107 -1 -0.02% 473,700
Dec 1, 2025 5,179 5,179 5,100 5,108 -53 -1.03% 410,100
Nov 28, 2025 5,219 5,236 5,157 5,161 -68 -1.30% 474,500
Nov 27, 2025 5,200 5,234 5,188 5,229 +15 +0.29% 323,500
Nov 26, 2025 5,183 5,224 5,148 5,214 +83 +1.62% 441,100
Nov 25, 2025 5,250 5,253 5,129 5,131 -95 -1.82% 610,300
Nov 21, 2025 5,118 5,229 5,114 5,226 +74 +1.44% 1,028,500
Nov 20, 2025 5,100 5,159 5,100 5,152 +56 +1.10% 416,800
Nov 19, 2025 5,062 5,124 5,013 5,096 +71 +1.41% 668,800
Nov 18, 2025 5,170 5,182 4,998 5,025 -179 -3.44% 523,100
Nov 17, 2025 5,120 5,204 5,066 5,204 +34 +0.66% 448,200
Nov 14, 2025 5,110 5,170 5,087 5,170 +50 +0.98% 542,600
Nov 13, 2025 5,124 5,162 5,098 5,120 +56 +1.11% 477,700
Nov 12, 2025 5,020 5,088 5,005 5,064 +43 +0.86% 735,700
Nov 11, 2025 4,983 5,046 4,966 5,021 +75 +1.52% 503,700
Nov 10, 2025 4,830 4,957 4,810 4,946 +146 +3.04% 682,900
Nov 7, 2025 5,041 5,064 4,800 4,800 -284 -5.59% 1,180,100
Nov 6, 2025 5,189 5,229 5,084 5,084 -122 -2.34% 768,100