LTS, Inc.(JP:6560)
Â¥1,644.00+9.00 (+0.55%)
JP:6560
LTS, Inc. historical prices
Â¥1,644.00
At close:+9.00 (+0.55%)
Want to see JP:6560 full AI Analyst Report?
LTS, Inc. (6560) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,618.00 | 1,644.00 | 1,610.00 | 1,644.00 | 1,644.00 | +0.55% | 8,600 | 0.29 |
| Nov 10, 2026 | 1,593.00 | 1,676.00 | 1,593.00 | 1,635.00 | 1,635.00 | +4.81% | 24,800 | 0.84 |
| Nov 09, 2026 | 1,563.00 | 1,602.00 | 1,563.00 | 1,580.00 | 1,580.00 | +1.28% | 21,900 | 0.74 |
| Nov 06, 2026 | 1,610.00 | 1,610.00 | 1,541.00 | 1,560.00 | 1,560.00 | -6.75% | 61,000 | 2.14 |
| Nov 05, 2026 | 1,652.00 | 1,695.00 | 1,652.00 | 1,673.00 | 1,673.00 | +1.58% | 52,900 | 1.90 |
| Nov 04, 2026 | 1,667.00 | 1,667.00 | 1,622.00 | 1,647.00 | 1,647.00 | +0.43% | 23,100 | 0.84 |
| Nov 03, 2026 | 1,640.00 | 1,648.00 | 1,623.00 | 1,640.00 | 1,640.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,643.00 | 1,648.00 | 1,623.00 | 1,640.00 | 1,640.00 | -1.09% | 36,900 | 1.35 |
| Oct 30, 2026 | 1,709.00 | 1,710.00 | 1,633.00 | 1,658.00 | 1,658.00 | -0.72% | 16,200 | 0.59 |
| Oct 29, 2026 | 1,654.00 | 1,673.00 | 1,654.00 | 1,670.00 | 1,670.00 | +0.30% | 59,900 | 2.27 |
| Oct 28, 2026 | 1,681.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.89% | 29,600 | 1.14 |
| Oct 27, 2026 | 1,681.00 | 1,690.00 | 1,668.00 | 1,680.00 | 1,680.00 | 0.00% | 24,100 | 0.92 |
| Oct 26, 2026 | 1,686.00 | 1,693.00 | 1,669.00 | 1,680.00 | 1,680.00 | -0.12% | 18,700 | 0.72 |
| Oct 23, 2026 | 1,749.00 | 1,749.00 | 1,680.00 | 1,682.00 | 1,682.00 | -2.15% | 26,800 | 1.04 |
| Oct 22, 2026 | 1,716.00 | 1,742.00 | 1,702.00 | 1,719.00 | 1,719.00 | +1.06% | 12,500 | 0.49 |
| Oct 21, 2026 | 1,720.00 | 1,724.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.18% | 7,700 | 0.30 |
| Oct 20, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,704.00 | 1,704.00 | -1.16% | 13,100 | 0.51 |
| Oct 19, 2026 | 1,733.00 | 1,733.00 | 1,711.00 | 1,724.00 | 1,724.00 | -1.54% | 11,000 | 0.43 |
| Oct 16, 2026 | 1,778.00 | 1,799.00 | 1,751.00 | 1,751.00 | 1,751.00 | +0.57% | 11,300 | 0.45 |
| Oct 15, 2026 | 1,784.00 | 1,784.00 | 1,738.00 | 1,741.00 | 1,741.00 | -2.41% | 14,500 | 0.58 |
| Oct 14, 2026 | 1,781.00 | 1,798.00 | 1,780.00 | 1,784.00 | 1,784.00 | +0.22% | 10,800 | 0.43 |
| Oct 13, 2026 | 1,780.00 | 1,797.00 | 1,779.00 | 1,780.00 | 1,780.00 | +0.06% | 6,500 | 0.26 |
| Oct 12, 2026 | 1,779.00 | 1,803.00 | 1,776.00 | 1,779.00 | 1,779.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,776.00 | 1,803.00 | 1,776.00 | 1,779.00 | 1,779.00 | -0.28% | 10,400 | 0.41 |
| Oct 08, 2026 | 1,804.00 | 1,807.00 | 1,784.00 | 1,784.00 | 1,784.00 | -1.76% | 14,100 | 0.56 |
| Oct 07, 2026 | 1,815.00 | 1,837.00 | 1,814.00 | 1,816.00 | 1,816.00 | -0.44% | 6,200 | 0.25 |
| Oct 06, 2026 | 1,781.00 | 1,827.00 | 1,772.00 | 1,824.00 | 1,824.00 | +2.18% | 10,600 | 0.43 |
| Oct 05, 2026 | 1,785.00 | 1,815.00 | 1,780.00 | 1,785.00 | 1,785.00 | +0.28% | 16,700 | 0.68 |
| Oct 02, 2026 | 1,776.00 | 1,788.00 | 1,770.00 | 1,780.00 | 1,780.00 | -0.73% | 17,100 | 0.70 |
| Oct 01, 2026 | 1,765.00 | 1,801.00 | 1,750.00 | 1,793.00 | 1,793.00 | +1.01% | 16,800 | 0.69 |
| Sep 30, 2026 | 1,767.00 | 1,785.00 | 1,762.00 | 1,775.00 | 1,775.00 | +0.28% | 10,700 | 0.44 |
| Sep 29, 2026 | 1,781.00 | 1,782.00 | 1,752.00 | 1,770.00 | 1,770.00 | -0.78% | 22,900 | 0.95 |
| Sep 28, 2026 | 1,793.00 | 1,800.00 | 1,776.00 | 1,784.00 | 1,784.00 | -0.34% | 14,700 | 0.62 |
| Sep 25, 2026 | 1,810.00 | 1,817.00 | 1,776.00 | 1,790.00 | 1,790.00 | -0.89% | 20,400 | 0.86 |
| Sep 24, 2026 | 1,840.00 | 1,841.00 | 1,806.00 | 1,806.00 | 1,806.00 | -2.17% | 19,600 | 0.84 |
| Sep 23, 2026 | 1,824.00 | 1,848.00 | 1,824.00 | 1,846.00 | 1,846.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,824.00 | 1,848.00 | 1,824.00 | 1,846.00 | 1,846.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,824.00 | 1,848.00 | 1,824.00 | 1,846.00 | 1,846.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,824.00 | 1,848.00 | 1,824.00 | 1,846.00 | 1,846.00 | +1.21% | 16,500 | 0.67 |
| Sep 17, 2026 | 1,826.00 | 1,859.00 | 1,816.00 | 1,824.00 | 1,824.00 | -0.60% | 13,800 | 0.57 |
| Sep 16, 2026 | 1,800.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | +1.94% | 16,500 | 0.68 |
| Sep 15, 2026 | 1,790.00 | 1,809.00 | 1,789.00 | 1,800.00 | 1,800.00 | 0.00% | 12,200 | 0.50 |
| Sep 14, 2026 | 1,758.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,800.00 | +2.39% | 16,500 | 0.69 |
| Sep 11, 2026 | 1,752.00 | 1,763.00 | 1,730.00 | 1,758.00 | 1,758.00 | -1.24% | 22,500 | 0.95 |
| Sep 10, 2026 | 1,772.00 | 1,804.00 | 1,769.00 | 1,780.00 | 1,780.00 | +0.39% | 17,500 | 0.73 |
| Sep 09, 2026 | 1,832.00 | 1,832.00 | 1,772.00 | 1,773.00 | 1,773.00 | -3.54% | 31,900 | 1.36 |
| Sep 08, 2026 | 1,870.00 | 1,870.00 | 1,838.00 | 1,838.00 | 1,838.00 | -1.39% | 16,700 | 0.71 |
| Sep 07, 2026 | 1,859.00 | 1,871.00 | 1,848.00 | 1,864.00 | 1,864.00 | +0.27% | 15,900 | 0.68 |
| Sep 04, 2026 | 1,832.00 | 1,881.00 | 1,830.00 | 1,859.00 | 1,859.00 | +1.86% | 27,800 | 1.20 |
| Sep 03, 2026 | 1,814.00 | 1,858.00 | 1,812.00 | 1,825.00 | 1,825.00 | +0.05% | 26,700 | 1.16 |
