kabutan

TIS Inc.(3626) Historical

3626
TSE Prime
TIS Inc.
3,399.0
JPY
+42.0
(+1.25%)
Mar 13, 3:30 pm JST
21.32
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,400
Mar 14, 12:53 am JST
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 Oct 31, 2025
5,399.0 JPY
Yearly Low Feb 24, 2026
2,892.5 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,325 3,404 3,313 3,399 +42 +1.25% 2,192,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,109.0 3,447.0 3,106.0 3,399.0 +226.0 +7.12% 17,010,000
Mar 6, 2026 3,168.0 3,205.0 3,036.0 3,173.0 -51.0 -1.58% 12,111,200
Feb 27, 2026 2,995.0 3,279.0 2,892.5 3,224.0 +115.0 +3.70% 12,169,400
Feb 20, 2026 3,216.0 3,241.0 3,101.0 3,109.0 -65.0 -2.05% 8,777,300
Feb 13, 2026 3,524.0 3,600.0 3,166.0 3,174.0 -280.0 -8.11% 9,049,900
Feb 6, 2026 4,519.0 4,519.0 3,452.0 3,454.0 -1,044.0 -23.21% 12,544,900
Jan 30, 2026 4,756.0 4,813.0 4,465.0 4,498.0 -295.0 -6.15% 4,109,500
Jan 23, 2026 4,868.0 4,933.0 4,762.0 4,793.0 -92.0 -1.88% 3,445,700
Jan 16, 2026 5,163.0 5,234.0 4,880.0 4,885.0 -217.0 -4.25% 2,869,200
Jan 9, 2026 5,254.0 5,292.0 5,072.0 5,102.0 -155.0 -2.95% 2,895,000
Dec 30, 2025 5,296.0 5,300.0 5,211.0 5,257.0 -32.0 -0.61% 593,000
Dec 26, 2025 5,376.0 5,387.0 5,233.0 5,289.0 -42.0 -0.79% 1,264,600
Dec 19, 2025 5,173.0 5,360.0 5,131.0 5,331.0 +191.0 +3.72% 3,217,200
Dec 12, 2025 5,138.0 5,229.0 5,052.0 5,140.0 +2.0 +0.04% 2,183,300
Dec 5, 2025 5,179.0 5,179.0 5,060.0 5,138.0 -23.0 -0.45% 2,197,200
Nov 28, 2025 5,250.0 5,253.0 5,129.0 5,161.0 -65.0 -1.24% 1,849,400
Nov 21, 2025 5,120.0 5,229.0 4,998.0 5,226.0 +56.0 +1.08% 3,085,400
Nov 14, 2025 4,830.0 5,170.0 4,810.0 5,170.0 +370.0 +7.71% 2,942,600
Nov 7, 2025 5,115.0 5,229.0 4,800.0 4,800.0 -515.0 -9.69% 4,628,100
Oct 31, 2025 5,149.0 5,399.0 5,015.0 5,315.0 +210.0 +4.11% 3,969,000