Tokyo - Delayed Quote JPY

TIS Inc. (3626.T)

4,606.00
+12.00
+(0.26%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 13, 20254,636.004,655.004,578.004,606.004,606.00659,800
May 12, 20254,598.004,636.004,524.004,594.004,594.00716,000
May 9, 20254,347.004,649.004,347.004,618.004,618.001,408,800
May 8, 20254,247.004,274.004,217.004,239.004,239.00604,000
May 7, 20254,229.004,241.004,183.004,204.004,204.00743,600
May 2, 20254,168.004,229.004,152.004,187.004,187.00649,300
May 1, 20254,151.004,198.004,130.004,172.004,172.00390,000
Apr 30, 20254,118.004,163.004,093.004,131.004,131.00741,700
Apr 28, 20254,099.004,145.004,081.004,115.004,115.00441,300
Apr 25, 20254,089.004,097.004,025.004,064.004,064.00516,100
Apr 24, 20254,120.004,165.004,055.004,070.004,070.00494,000
Apr 23, 20254,141.004,141.004,079.004,115.004,115.00636,300
Apr 22, 20254,069.004,104.004,054.004,089.004,089.00511,500
Apr 21, 20254,083.004,099.004,045.004,078.004,078.00310,600
Apr 18, 20254,073.004,122.004,025.004,106.004,106.00254,800
Apr 17, 20254,010.004,061.003,996.004,053.004,053.00394,200
Apr 16, 20253,943.004,067.003,930.004,037.004,037.00754,400
Apr 15, 20254,050.004,070.003,964.003,989.003,989.00668,600
Apr 14, 20253,958.004,016.003,958.003,983.003,983.00559,200
Apr 11, 20253,872.003,923.003,814.003,902.003,902.00629,900
Apr 10, 20253,845.004,002.003,803.003,977.003,977.00685,400
Apr 9, 20253,799.003,834.003,738.003,796.003,796.00704,100
Apr 8, 20253,780.003,866.003,752.003,805.003,805.00801,100
Apr 7, 20253,776.003,871.003,717.003,753.003,753.001,120,900
Apr 4, 20254,069.004,139.004,012.004,030.004,030.00876,900
Apr 3, 20254,053.004,102.004,019.004,070.004,070.00756,200
Apr 2, 20254,113.004,128.004,065.004,112.004,112.00870,600
Apr 1, 20254,166.004,194.004,110.004,120.004,120.00629,300
Mar 31, 20254,123.004,157.004,101.004,134.004,134.00758,500
Mar 28, 2025 36 Dividend
Mar 28, 20254,294.004,335.004,237.004,263.004,263.00658,100
Mar 27, 20254,230.004,318.004,230.004,318.004,282.00760,000
Mar 26, 20254,261.004,293.004,236.004,256.004,220.52790,300
Mar 25, 20254,200.004,262.004,200.004,241.004,205.64465,200
Mar 24, 20254,239.004,249.004,197.004,210.004,174.90542,500
Mar 21, 20254,225.004,270.004,216.004,235.004,199.691,267,800
Mar 19, 20254,225.004,303.004,215.004,284.004,248.28590,700
Mar 18, 20254,192.004,245.004,184.004,235.004,199.69807,300
Mar 17, 20254,171.004,217.004,160.004,200.004,164.98581,900
Mar 14, 20254,193.004,202.004,149.004,172.004,137.22789,100
Mar 13, 20254,205.004,286.004,177.004,213.004,177.88848,600
Mar 12, 20254,203.004,224.004,178.004,205.004,169.94871,400
Mar 11, 20254,151.004,230.004,108.004,207.004,171.931,155,200
Mar 10, 20254,170.004,202.004,155.004,196.004,161.02704,400
Mar 7, 20254,252.004,292.004,186.004,193.004,158.04855,000
Mar 6, 20254,245.004,290.004,241.004,271.004,235.391,015,500
Mar 5, 20254,235.004,303.004,200.004,275.004,239.361,099,100
Mar 4, 20254,190.004,220.004,165.004,203.004,167.96837,100
Mar 3, 20254,160.004,207.004,110.004,190.004,155.07976,300
Feb 28, 20254,216.004,216.004,109.004,170.004,135.231,727,300
Feb 27, 20254,205.004,233.004,139.004,220.004,184.821,454,100
Feb 26, 20254,075.004,273.004,075.004,267.004,231.432,727,400
Feb 25, 20253,834.003,896.003,790.003,882.003,849.64868,600
Feb 21, 20253,838.003,869.003,806.003,835.003,803.03952,500
Feb 20, 20253,913.003,917.003,810.003,810.003,778.241,114,500
Feb 19, 20253,744.003,950.003,740.003,939.003,906.161,422,500
Feb 18, 20253,749.003,802.003,749.003,764.003,732.621,109,700
Feb 17, 20253,793.003,801.003,726.003,738.003,706.841,004,000
Feb 14, 20253,770.003,804.003,742.003,769.003,737.58713,800
Feb 13, 20253,807.003,837.003,775.003,794.003,762.371,059,800
Feb 12, 20253,837.003,864.003,743.003,797.003,765.342,372,600
Feb 10, 20253,766.003,840.003,753.003,767.003,735.591,002,300
Feb 7, 20253,685.003,834.003,685.003,760.003,728.651,237,800
Feb 6, 20253,727.003,762.003,665.003,739.003,707.831,354,300
Feb 5, 20253,610.003,826.003,610.003,719.003,687.991,800,200
Feb 4, 20253,580.003,604.003,493.003,493.003,463.881,656,700
Feb 3, 20253,445.003,468.003,385.003,385.003,356.78850,400
Jan 31, 20253,459.003,459.003,422.003,440.003,411.321,091,700
Jan 30, 20253,440.003,486.003,424.003,462.003,433.14889,000
Jan 29, 20253,462.003,499.003,432.003,452.003,423.221,030,500
Jan 28, 20253,358.003,469.003,358.003,452.003,423.22939,900
Jan 27, 20253,393.003,407.003,364.003,372.003,343.89612,800
Jan 24, 20253,402.003,408.003,331.003,354.003,326.04974,100
Jan 23, 20253,394.003,395.003,358.003,375.003,346.861,017,500
Jan 22, 20253,445.003,488.003,369.003,374.003,345.87735,400
Jan 21, 20253,428.003,439.003,397.003,418.003,389.50614,000
Jan 20, 20253,419.003,449.003,405.003,416.003,387.52595,400
Jan 17, 20253,428.003,459.003,389.003,410.003,381.57728,600
Jan 16, 20253,450.003,481.003,417.003,420.003,391.491,015,700
Jan 15, 20253,550.003,562.003,413.003,422.003,393.471,059,800
Jan 14, 20253,598.003,638.003,508.003,508.003,478.75939,300
Jan 10, 20253,619.003,628.003,564.003,564.003,534.29738,800
Jan 9, 20253,595.003,633.003,584.003,617.003,586.84643,200
Jan 8, 20253,612.003,633.003,571.003,615.003,584.86850,300
Jan 7, 20253,683.003,697.003,639.003,645.003,614.61569,900
Jan 6, 20253,755.003,769.003,632.003,651.003,620.56742,000
Dec 30, 20243,750.003,760.003,712.003,737.003,705.84509,700
Dec 27, 20243,754.003,776.003,715.003,747.003,715.76633,300
Dec 26, 20243,699.003,718.003,681.003,717.003,686.01482,300
Dec 25, 20243,775.003,775.003,651.003,700.003,669.15572,400
Dec 24, 20243,820.003,831.003,770.003,772.003,740.55293,800
Dec 23, 20243,800.003,853.003,796.003,839.003,806.99323,500
Dec 20, 20243,855.003,855.003,785.003,801.003,769.31906,700
Dec 19, 20243,817.003,888.003,814.003,875.003,842.69429,300
Dec 18, 20243,900.003,902.003,865.003,868.003,835.75375,200
Dec 17, 20243,897.003,911.003,861.003,880.003,847.65466,900
Dec 16, 20243,942.003,943.003,875.003,890.003,857.57546,000
Dec 13, 20243,908.003,964.003,900.003,964.003,930.95646,500
Dec 12, 20243,960.003,965.003,921.003,937.003,904.18621,100
Dec 11, 20243,902.003,940.003,874.003,938.003,905.17508,800
Dec 10, 20243,970.003,970.003,821.003,904.003,871.45618,100
Dec 9, 20243,872.003,986.003,872.003,942.003,909.13638,600
Dec 6, 20243,861.003,870.003,802.003,807.003,775.26618,300
Dec 5, 20243,806.003,865.003,797.003,865.003,832.78836,000
Dec 4, 20243,762.003,836.003,740.003,796.003,764.35747,200
Dec 3, 20243,709.003,774.003,673.003,743.003,711.79762,700
Dec 2, 20243,683.003,729.003,638.003,690.003,659.24505,800
Nov 29, 20243,665.003,680.003,644.003,664.003,633.45463,100
Nov 28, 20243,652.003,671.003,626.003,665.003,634.44571,400
Nov 27, 20243,642.003,702.003,631.003,637.003,606.68676,600
Nov 26, 20243,629.003,670.003,595.003,637.003,606.681,085,200
Nov 25, 20243,803.003,840.003,642.003,642.003,611.643,475,700
Nov 22, 20243,705.003,791.003,697.003,784.003,752.45749,500
Nov 21, 20243,870.003,902.003,668.003,693.003,662.21653,900
Nov 20, 20243,871.003,879.003,813.003,850.003,817.90539,800
Nov 19, 20243,903.003,932.003,866.003,867.003,834.76489,700
Nov 18, 20243,880.003,923.003,864.003,882.003,849.64501,200
Nov 15, 20243,886.003,901.003,846.003,879.003,846.66552,700
Nov 14, 20243,820.003,904.003,812.003,881.003,848.64646,500
Nov 13, 20243,865.003,903.003,851.003,860.003,827.82634,000
Nov 12, 20243,855.003,919.003,830.003,850.003,817.90662,000
Nov 11, 20243,858.003,907.003,855.003,891.003,858.56649,600
Nov 8, 20243,810.003,865.003,774.003,825.003,793.11637,700
Nov 7, 20243,741.003,799.003,725.003,797.003,765.34729,600
Nov 6, 20243,625.003,744.003,600.003,714.003,683.04720,500
Nov 5, 20243,690.003,695.003,545.003,597.003,567.011,170,200
Nov 1, 20243,546.003,687.003,545.003,630.003,599.741,513,100
Oct 31, 20243,847.003,872.003,795.003,826.003,794.101,147,000
Oct 30, 20243,765.003,828.003,755.003,812.003,780.221,110,100
Oct 29, 20243,733.003,745.003,701.003,741.003,709.81531,700
Oct 28, 20243,675.003,729.003,673.003,722.003,690.97605,700
Oct 25, 20243,697.003,700.003,635.003,648.003,617.59401,600
Oct 24, 20243,625.003,689.003,602.003,687.003,656.26571,900
Oct 23, 20243,720.003,729.003,668.003,668.003,637.42337,400
Oct 22, 20243,753.003,757.003,688.003,697.003,666.18461,600
Oct 21, 20243,753.003,781.003,727.003,750.003,718.74366,900
Oct 18, 20243,737.003,771.003,735.003,753.003,721.71333,200
Oct 17, 20243,756.003,775.003,735.003,740.003,708.82425,300
Oct 16, 20243,795.003,826.003,731.003,746.003,714.77458,800
Oct 15, 20243,802.003,816.003,780.003,795.003,763.36631,300
Oct 11, 20243,763.003,814.003,763.003,771.003,739.56519,400
Oct 10, 20243,820.003,831.003,781.003,784.003,752.45419,000
Oct 9, 20243,773.003,804.003,759.003,798.003,766.34507,200
Oct 8, 20243,663.003,750.003,661.003,750.003,718.74626,800
Oct 7, 20243,733.003,750.003,695.003,707.003,676.09576,300
Oct 4, 20243,689.003,723.003,670.003,702.003,671.14604,600
Oct 3, 20243,691.003,699.003,639.003,647.003,616.59644,100
Oct 2, 20243,622.003,655.003,598.003,605.003,574.94631,500
Oct 1, 20243,624.003,674.003,603.003,665.003,634.44476,600
Sep 30, 20243,586.003,667.003,584.003,651.003,620.56785,300
Sep 27, 2024 34 Dividend
Sep 27, 20243,675.003,699.003,659.003,683.003,652.29677,200
Sep 26, 20243,650.003,682.003,628.003,679.003,614.61806,800
Sep 25, 20243,567.003,618.003,542.003,613.003,549.77541,700
Sep 24, 20243,597.003,636.003,582.003,605.003,541.91575,900
Sep 20, 20243,598.003,621.003,545.003,555.003,492.78846,700
Sep 19, 20243,567.003,621.003,561.003,589.003,526.19755,100
Sep 18, 20243,585.003,640.003,537.003,552.003,489.83549,500
Sep 17, 20243,517.003,574.003,492.003,574.003,511.45679,300
Sep 13, 20243,507.003,514.003,466.003,488.003,426.95712,600
Sep 12, 20243,551.003,585.003,522.003,546.003,483.94538,300
Sep 11, 20243,545.003,551.003,506.003,529.003,467.24672,200
Sep 10, 20243,507.003,568.003,507.003,546.003,483.94661,000
Sep 9, 20243,503.003,551.003,482.003,545.003,482.96470,200
Sep 6, 20243,545.003,565.003,516.003,545.003,482.96507,700
Sep 5, 20243,533.003,576.003,518.003,535.003,473.13622,500
Sep 4, 20243,500.003,576.003,480.003,545.003,482.96797,100
Sep 3, 20243,549.003,617.003,549.003,617.003,553.70711,600
Sep 2, 20243,573.003,600.003,537.003,549.003,486.89584,800
Aug 30, 20243,639.003,654.003,597.003,643.003,579.241,170,900
Aug 29, 20243,613.003,655.003,613.003,639.003,575.31922,500
Aug 28, 20243,628.003,659.003,601.003,625.003,561.561,097,300
Aug 27, 20243,498.003,644.003,488.003,629.003,565.491,293,100
Aug 26, 20243,410.003,468.003,387.003,468.003,407.30632,300
Aug 23, 20243,396.003,417.003,365.003,406.003,346.39449,800
Aug 22, 20243,349.003,406.003,319.003,394.003,334.60903,200
Aug 21, 20243,304.003,327.003,265.003,310.003,252.07686,300
Aug 20, 20243,295.003,317.003,269.003,312.003,254.03836,300
Aug 19, 20243,290.003,299.003,235.003,240.003,183.29563,600
Aug 16, 20243,290.003,299.003,235.003,290.003,232.42553,500
Aug 15, 20243,263.003,284.003,227.003,250.003,193.12609,700
Aug 14, 20243,287.003,315.003,262.003,302.003,244.21694,200
Aug 13, 20243,260.003,307.003,190.003,303.003,245.191,890,100
Aug 9, 20243,190.003,225.003,137.003,166.003,110.591,308,100
Aug 8, 20243,133.003,186.003,086.003,148.003,092.901,004,200
Aug 7, 20243,044.003,234.003,042.003,150.003,094.871,144,300
Aug 6, 20243,116.003,151.003,001.003,114.003,059.501,021,900
Aug 5, 20243,058.003,174.002,914.002,946.002,894.441,094,300
Aug 2, 20243,207.003,258.003,114.003,120.003,065.391,391,000
Aug 1, 20243,207.003,227.003,151.003,197.003,141.05756,500
Jul 31, 20243,054.003,237.003,054.003,230.003,173.471,265,700
Jul 30, 20243,191.003,243.003,162.003,216.003,159.711,002,200
Jul 29, 20243,198.003,226.003,167.003,212.003,155.78740,600
Jul 26, 20243,185.003,201.003,148.003,149.003,093.891,007,600
Jul 25, 20243,160.003,198.003,131.003,166.003,110.59756,300
Jul 24, 20243,201.003,230.003,193.003,193.003,137.12619,400
Jul 23, 20243,252.003,290.003,252.003,267.003,209.82572,900
Jul 22, 20243,265.003,283.003,241.003,252.003,195.081,024,800
Jul 19, 20243,290.003,303.003,227.003,248.003,191.151,077,400
Jul 18, 20243,204.003,329.003,202.003,307.003,249.121,692,800
Jul 17, 20243,204.003,239.003,195.003,239.003,182.31871,300
Jul 16, 20243,160.003,188.003,157.003,188.003,132.20942,300
Jul 12, 20243,139.003,165.003,125.003,145.003,089.96720,900
Jul 11, 20243,100.003,147.003,091.003,145.003,089.96802,600
Jul 10, 20243,119.003,138.003,070.003,100.003,045.741,086,600
Jul 9, 20243,074.003,140.003,056.003,104.003,049.671,041,700
Jul 8, 20243,080.003,112.003,071.003,071.003,017.25744,200
Jul 5, 20243,050.003,076.003,039.003,057.003,003.50631,700
Jul 4, 20243,128.003,142.003,057.003,071.003,017.25746,400
Jul 3, 20243,083.003,104.003,076.003,089.003,034.94798,300
Jul 2, 20243,100.003,111.003,073.003,109.003,054.59786,600
Jul 1, 20243,130.003,138.003,076.003,096.003,041.81593,600
Jun 28, 20243,147.003,154.003,098.003,118.003,063.431,067,300
Jun 27, 20243,103.003,113.003,072.003,112.003,057.53783,500
Jun 26, 20243,098.003,110.003,067.003,096.003,041.81924,400
Jun 25, 20243,054.003,088.003,050.003,088.003,033.95882,800
Jun 24, 20243,030.003,054.003,015.003,041.002,987.78710,600
Jun 21, 20242,926.003,026.002,926.003,005.002,952.412,599,600
Jun 20, 20242,898.002,927.502,890.002,914.002,863.00691,000
Jun 19, 20242,930.002,930.002,890.002,903.002,852.19649,700
Jun 18, 20242,926.502,976.502,919.002,942.002,890.511,170,700
Jun 17, 20242,871.502,871.502,814.002,840.502,790.79812,500
Jun 14, 20242,872.502,886.502,856.502,877.002,826.651,176,600
Jun 13, 20242,914.002,924.002,861.002,872.502,822.23935,300
Jun 12, 20242,953.002,979.502,905.002,914.002,863.00869,200
Jun 11, 20242,970.002,986.002,941.502,964.002,912.12768,100
Jun 10, 20242,966.502,987.002,951.002,970.002,918.02762,000
Jun 7, 20242,982.002,996.002,926.002,981.002,928.831,775,600
Jun 6, 20242,910.003,004.002,910.002,967.502,915.561,342,500
Jun 5, 20242,949.002,955.502,892.002,909.002,858.091,104,500
Jun 4, 20242,912.002,936.002,889.002,899.002,848.261,110,400
Jun 3, 20242,880.002,920.502,880.002,911.002,860.051,050,400
May 31, 20242,820.002,874.502,816.502,869.502,819.282,317,600
May 30, 20242,803.502,867.002,799.502,853.502,803.56978,500
May 29, 20242,830.002,842.502,798.502,814.002,764.75817,000
May 28, 20242,885.002,892.002,830.502,836.002,786.36905,500
May 27, 20242,853.002,910.002,837.002,883.002,832.541,119,800
May 24, 20242,858.002,889.502,848.002,856.502,806.511,020,400
May 23, 20242,924.502,938.502,883.002,899.002,848.261,230,900
May 22, 20242,937.002,976.502,883.502,884.002,833.521,117,600
May 21, 20242,984.503,005.002,966.002,972.502,920.48734,300
May 20, 20242,981.003,009.002,964.002,984.002,931.771,167,900
May 17, 20243,019.003,032.002,978.502,985.502,933.251,119,900
May 16, 20243,137.003,147.002,995.503,022.002,969.111,658,100
May 15, 20243,175.003,214.003,026.003,067.003,013.321,616,200
May 14, 20243,198.003,201.003,138.003,165.003,109.611,004,900
May 13, 20243,196.003,202.003,107.003,128.003,073.251,193,100

Related Tickers

2327.T NS Solutions Corporation
3,759.00
-1.13%
 
9682.T DTS Corporation
4,740.00
0.00%
 
NT5.F NTT DATA Group Corporation
24.20
0.00%
 
6702.T Fujitsu Limited
3,288.00
-1.23%
 
9613.T NTT DATA Group Corporation
3,981.00
+0.03%
 
ATE.PA Alten S.A.
76.10
+0.66%
 
EXLS ExlService Holdings, Inc.
46.85
+2.90%
 
G Genpact Limited
43.54
+2.54%
 
LDOS Leidos Holdings, Inc.
156.09
+0.25%
 
APLD Applied Digital Corporation
5.31
-1.48%