kabutan

TIS Inc.(3626) Historical

3626
TSE Prime
TIS Inc.
5,138
JPY
+37
(+0.73%)
Dec 5, 3:30 pm JST
33.23
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
5,123.9
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 5,179 5,179 5,060 5,138 -23 -0.45% 2,197,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 5,115 5,253 4,800 5,161 -154 -2.90% 12,505,500
Oct, 2025 4,840 5,399 4,711 5,315 +431 +8.82% 14,033,700
Sep, 2025 4,893 5,205 4,815 4,884 -41 -0.83% 10,200,800
Aug, 2025 4,799 5,094 4,736 4,925 +89 +1.84% 10,736,600
Jul, 2025 4,862 4,905 4,472 4,836 -2 -0.04% 12,030,100
Jun, 2025 4,729 4,907 4,472 4,838 +90 +1.90% 13,004,600
May, 2025 4,151 4,748 4,130 4,748 +617 +14.94% 14,286,400
Apr, 2025 4,166 4,194 3,717 4,131 -3 -0.07% 13,357,100
Mar, 2025 4,160 4,335 4,101 4,134 -36 -0.86% 16,374,000
Feb, 2025 3,445 4,273 3,385 4,170 +730 +21.22% 24,428,500
Jan, 2025 3,755 3,769 3,331 3,440 -297 -7.95% 15,787,900
Dec, 2024 3,683 3,986 3,638 3,737 +73 +1.99% 12,042,200
Nov, 2024 3,546 3,932 3,545 3,664 -162 -4.23% 17,122,000
Oct, 2024 3,624 3,872 3,598 3,826 +175 +4.79% 12,388,000
Sep, 2024 3,573 3,699 3,466 3,651 +8 +0.22% 12,495,500
Aug, 2024 3,207 3,659 2,914 3,643 +413 +12.79% 20,023,100
Jul, 2024 3,130 3,329 3,039 3,230 +112 +3.59% 19,525,900
Jun, 2024 2,880 3,154 2,814 3,118 +249 +8.68% 21,186,700
May, 2024 3,368 3,493 2,798 2,869 -507 -15.02% 23,936,000
Apr, 2024 3,329 3,400 3,061 3,376 +87 +2.65% 14,626,100