Want to see JP:7313 full AI Analyst Report?
TS Tech Co., Ltd. (7313) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,715.00 | 1,730.00 | 1,708.00 | 1,722.00 | 1,722.00 | +0.97% | 371,700 | 1.28 |
| Oct 29, 2026 | 1,712.50 | 1,718.00 | 1,698.00 | 1,705.50 | 1,705.50 | -0.47% | 1,024,700 | 3.65 |
| Oct 28, 2026 | 1,745.00 | 1,748.50 | 1,712.00 | 1,713.50 | 1,713.50 | -1.66% | 497,300 | 1.78 |
| Oct 27, 2026 | 1,760.00 | 1,762.00 | 1,742.50 | 1,742.50 | 1,742.50 | -0.49% | 306,000 | 1.09 |
| Oct 26, 2026 | 1,773.50 | 1,777.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.85% | 316,900 | 1.11 |
| Oct 23, 2026 | 1,779.00 | 1,785.50 | 1,761.00 | 1,766.00 | 1,766.00 | -0.08% | 276,400 | 0.97 |
| Oct 22, 2026 | 1,770.00 | 1,776.50 | 1,763.50 | 1,767.50 | 1,767.50 | -0.17% | 242,000 | 0.84 |
| Oct 21, 2026 | 1,802.50 | 1,803.50 | 1,770.50 | 1,770.50 | 1,770.50 | -0.84% | 220,200 | 0.76 |
| Oct 20, 2026 | 1,797.00 | 1,804.00 | 1,783.00 | 1,785.50 | 1,785.50 | -0.36% | 290,500 | 1.01 |
| Oct 19, 2026 | 1,802.00 | 1,807.50 | 1,788.00 | 1,792.00 | 1,792.00 | -0.11% | 273,200 | 0.95 |
| Oct 16, 2026 | 1,786.50 | 1,801.00 | 1,780.50 | 1,794.00 | 1,794.00 | +0.99% | 266,800 | 0.92 |
| Oct 15, 2026 | 1,776.00 | 1,783.00 | 1,761.50 | 1,776.50 | 1,776.50 | +0.00% | 270,300 | 0.95 |
| Oct 14, 2026 | 1,777.00 | 1,785.50 | 1,773.50 | 1,776.50 | 1,776.50 | -0.03% | 287,700 | 1.00 |
| Oct 13, 2026 | 1,763.50 | 1,782.50 | 1,758.00 | 1,777.00 | 1,777.00 | +1.28% | 258,800 | 0.90 |
| Oct 12, 2026 | 1,754.50 | 1,758.50 | 1,748.50 | 1,754.50 | 1,754.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,751.00 | 1,758.50 | 1,748.50 | 1,754.50 | 1,754.50 | +0.20% | 300,500 | 1.04 |
| Oct 08, 2026 | 1,751.00 | 1,757.00 | 1,742.00 | 1,751.00 | 1,751.00 | -0.14% | 314,800 | 1.09 |
| Oct 07, 2026 | 1,757.00 | 1,763.50 | 1,753.50 | 1,753.50 | 1,753.50 | -0.31% | 277,500 | 0.96 |
| Oct 06, 2026 | 1,755.00 | 1,763.50 | 1,744.50 | 1,759.00 | 1,759.00 | +0.72% | 328,600 | 1.14 |
| Oct 05, 2026 | 1,752.50 | 1,754.00 | 1,741.00 | 1,746.50 | 1,746.50 | +0.00% | 349,600 | 1.22 |
| Oct 02, 2026 | 1,768.00 | 1,768.00 | 1,742.00 | 1,746.50 | 1,746.50 | -1.63% | 402,800 | 1.42 |
| Oct 01, 2026 | 1,778.50 | 1,780.50 | 1,760.50 | 1,775.50 | 1,775.50 | -0.20% | 357,300 | 1.27 |
| Sep 30, 2026 | 1,778.50 | 1,782.00 | 1,763.00 | 1,779.00 | 1,779.00 | +0.71% | 336,700 | 1.20 |
| Sep 29, 2026 | 1,776.00 | 1,777.00 | 1,760.00 | 1,766.50 | 1,766.50 | -0.79% | 394,100 | 1.41 |
| Sep 28, 2026 | 1,852.50 | 1,853.00 | 1,825.00 | 1,826.50 | 1,780.50 | -0.84% | 499,100 | 1.81 |
| Sep 25, 2026 | 1,838.00 | 1,845.00 | 1,834.00 | 1,842.00 | 1,795.61 | +0.46% | 316,400 | 1.14 |
| Sep 24, 2026 | 1,834.50 | 1,840.50 | 1,828.50 | 1,833.50 | 1,787.32 | -0.05% | 419,600 | 1.51 |
| Sep 23, 2026 | 1,834.50 | 1,858.00 | 1,834.50 | 1,834.50 | 1,788.30 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,834.50 | 1,858.00 | 1,834.50 | 1,834.50 | 1,788.30 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,834.50 | 1,858.00 | 1,834.50 | 1,834.50 | 1,788.30 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,851.00 | 1,858.00 | 1,834.50 | 1,834.50 | 1,788.30 | -0.89% | 408,700 | 1.39 |
| Sep 17, 2026 | 1,831.00 | 1,852.50 | 1,830.00 | 1,851.00 | 1,804.38 | +1.48% | 362,000 | 1.23 |
| Sep 16, 2026 | 1,813.00 | 1,824.50 | 1,813.00 | 1,824.00 | 1,778.06 | +0.94% | 208,300 | 0.70 |
| Sep 15, 2026 | 1,818.00 | 1,818.00 | 1,807.00 | 1,807.00 | 1,761.49 | -0.11% | 224,300 | 0.75 |
| Sep 14, 2026 | 1,814.00 | 1,818.50 | 1,805.50 | 1,809.00 | 1,763.44 | -0.28% | 244,100 | 0.80 |
| Sep 11, 2026 | 1,785.50 | 1,814.00 | 1,781.00 | 1,814.00 | 1,768.31 | +1.20% | 364,800 | 1.18 |
| Sep 10, 2026 | 1,790.00 | 1,796.00 | 1,774.00 | 1,792.50 | 1,747.36 | -0.58% | 326,100 | 1.05 |
| Sep 09, 2026 | 1,788.00 | 1,803.00 | 1,781.50 | 1,803.00 | 1,757.59 | +0.42% | 336,200 | 1.07 |
| Sep 08, 2026 | 1,840.50 | 1,847.50 | 1,795.50 | 1,795.50 | 1,750.28 | -2.89% | 454,400 | 1.44 |
| Sep 07, 2026 | 1,857.00 | 1,866.50 | 1,842.50 | 1,849.00 | 1,802.43 | +0.08% | 300,700 | 0.95 |
| Sep 04, 2026 | 1,858.00 | 1,864.50 | 1,844.00 | 1,847.50 | 1,800.97 | -0.99% | 310,700 | 0.98 |
| Sep 03, 2026 | 1,855.00 | 1,868.00 | 1,850.50 | 1,866.00 | 1,819.01 | +0.76% | 235,000 | 0.73 |
| Sep 02, 2026 | 1,863.00 | 1,868.00 | 1,843.50 | 1,852.00 | 1,805.36 | -1.12% | 381,700 | 1.19 |
| Sep 01, 2026 | 1,853.00 | 1,874.00 | 1,852.50 | 1,873.00 | 1,825.83 | +1.22% | 323,900 | 1.01 |
| Aug 31, 2026 | 1,843.00 | 1,855.00 | 1,836.00 | 1,850.50 | 1,803.90 | +0.41% | 322,900 | 1.00 |
| Aug 28, 2026 | 1,842.00 | 1,849.50 | 1,837.00 | 1,843.00 | 1,796.58 | +0.00% | 275,800 | 0.85 |
| Aug 27, 2026 | 1,850.00 | 1,851.00 | 1,840.50 | 1,843.00 | 1,796.58 | -0.11% | 226,000 | 0.69 |
| Aug 26, 2026 | 1,845.00 | 1,861.50 | 1,844.00 | 1,845.00 | 1,798.53 | -0.05% | 295,400 | 0.88 |
| Aug 25, 2026 | 1,862.00 | 1,866.00 | 1,844.00 | 1,846.00 | 1,799.51 | -0.40% | 297,800 | 0.89 |
| Aug 24, 2026 | 1,854.00 | 1,864.00 | 1,846.00 | 1,853.50 | 1,806.82 | -0.03% | 263,800 | 0.78 |