kabutan

TIS Inc.(3626) Historical

3626
TSE Prime
TIS Inc.
5,121
JPY
+20
(+0.39%)
Dec 5, 1:42 pm JST
33.04
USD
Dec 4, 11:42 pm EST
Result
PTS
outside of trading hours
5,130.2
Dec 5, 1:36 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,179 5,179 5,060 5,121 -40 -0.78% 1,792,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,250 5,253 5,129 5,161 -65 -1.24% 1,849,400
Nov 21, 2025 5,120 5,229 4,998 5,226 +56 +1.08% 3,085,400
Nov 14, 2025 4,830 5,170 4,810 5,170 +370 +7.71% 2,942,600
Nov 7, 2025 5,115 5,229 4,800 4,800 -515 -9.69% 4,628,100
Oct 31, 2025 5,149 5,399 5,015 5,315 +210 +4.11% 3,969,000
Oct 24, 2025 4,900 5,150 4,847 5,105 +275 +5.69% 2,811,200
Oct 17, 2025 4,840 4,956 4,780 4,830 -40 -0.82% 2,475,800
Oct 10, 2025 4,855 5,040 4,824 4,870 +85 +1.78% 3,124,300
Oct 3, 2025 4,919 4,955 4,711 4,785 -185 -3.72% 2,600,600
Sep 26, 2025 5,029 5,057 4,962 4,970 -80 -1.58% 1,708,400
Sep 19, 2025 5,180 5,205 5,027 5,050 -134 -2.58% 2,551,000
Sep 12, 2025 4,979 5,184 4,947 5,184 +223 +4.50% 2,560,500
Sep 5, 2025 4,893 5,035 4,849 4,961 +36 +0.73% 2,433,700
Aug 29, 2025 5,080 5,090 4,860 4,925 -135 -2.67% 3,010,200
Aug 22, 2025 4,960 5,094 4,938 5,060 +120 +2.43% 2,271,400
Aug 15, 2025 4,959 5,069 4,930 4,940 -19 -0.38% 2,001,400
Aug 8, 2025 4,862 5,074 4,850 4,959 +27 +0.55% 2,655,800
Aug 1, 2025 4,603 4,949 4,534 4,932 +291 +6.27% 4,231,800
Jul 25, 2025 4,614 4,681 4,498 4,641 +9 +0.19% 1,806,200
Jul 18, 2025 4,552 4,698 4,472 4,632 +56 +1.22% 2,395,300