TISI Inc. (3626.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3675.00 | 3750.00 | 3642.00 | 3704.00 | +0.82% | 681,800 |
| 2026-08-06 | 3675.00 | 3682.00 | 3600.00 | 3674.00 | +1.89% | 763,000 |
| 2026-08-05 | 3695.00 | 3695.00 | 3570.00 | 3606.00 | -1.37% | 1,171,100 |
| 2026-08-04 | 3758.00 | 3779.00 | 3650.00 | 3656.00 | -1.51% | 1,323,600 |
| 2026-08-03 | 3773.00 | 3801.00 | 3634.00 | 3712.00 | -1.80% | 1,239,600 |
| 2026-07-31 | 3855.00 | 3874.00 | 3758.00 | 3780.00 | -3.99% | 1,748,600 |
| 2026-07-30 | 4031.00 | 4051.00 | 3873.00 | 3937.00 | -0.05% | 1,795,100 |
| 2026-07-29 | 3804.00 | 3952.00 | 3769.00 | 3939.00 | +4.93% | 1,659,500 |
| 2026-07-28 | 3708.00 | 3754.00 | 3657.00 | 3754.00 | +2.43% | 1,048,700 |
| 2026-07-27 | 3560.00 | 3670.00 | 3548.00 | 3665.00 | +5.01% | 952,200 |
| 2026-07-24 | 3411.00 | 3503.00 | 3393.00 | 3490.00 | +1.81% | 580,400 |
| 2026-07-23 | 3368.00 | 3448.00 | 3368.00 | 3428.00 | -1.01% | 915,700 |
| 2026-07-22 | 3465.00 | 3485.00 | 3433.00 | 3463.00 | -1.37% | 1,197,000 |
| 2026-07-21 | 3522.00 | 3571.00 | 3471.00 | 3511.00 | -0.43% | 902,000 |
| 2026-07-17 | 3513.00 | 3548.00 | 3487.00 | 3526.00 | +1.58% | 876,800 |
| 2026-07-16 | 3402.00 | 3517.00 | 3375.00 | 3471.00 | +1.76% | 868,900 |
| 2026-07-15 | 3357.00 | 3434.00 | 3351.00 | 3411.00 | -1.93% | 1,253,500 |
| 2026-07-14 | 3478.00 | 3528.00 | 3451.00 | 3478.00 | +1.61% | 914,400 |
| 2026-07-13 | 3429.00 | 3459.00 | 3391.00 | 3423.00 | -0.15% | 821,300 |
| 2026-07-10 | 3426.00 | 3470.00 | 3392.00 | 3428.00 | -1.15% | 751,400 |
| 2026-07-09 | 3494.00 | 3516.00 | 3443.00 | 3468.00 | -0.69% | 971,600 |
| 2026-07-08 | 3460.00 | 3506.00 | 3438.00 | 3492.00 | +1.54% | 1,465,100 |
| 2026-07-07 | 3394.00 | 3459.00 | 3370.00 | 3439.00 | +2.23% | 1,032,100 |
| 2026-07-06 | 3273.00 | 3367.00 | 3263.00 | 3364.00 | +2.78% | 841,100 |
| 2026-07-03 | 3410.00 | 3429.00 | 3257.00 | 3273.00 | -0.46% | 808,500 |
| 2026-07-02 | 3308.00 | 3348.00 | 3271.00 | 3288.00 | +3.79% | 897,500 |
| 2026-07-01 | 3145.00 | 3177.00 | 3128.00 | 3168.00 | +0.03% | 741,300 |
| 2026-06-30 | 3171.00 | 3200.00 | 3140.00 | 3167.00 | -1.15% | 853,100 |
| 2026-06-29 | 3133.00 | 3237.00 | 3117.00 | 3204.00 | +3.86% | 1,340,800 |
| 2026-06-26 | 3037.00 | 3085.00 | 3025.00 | 3085.00 | +1.85% | 700,500 |
| 2026-06-25 | 3108.00 | 3108.00 | 3025.00 | 3029.00 | -2.01% | 908,800 |
| 2026-06-24 | 3053.00 | 3108.00 | 3020.00 | 3091.00 | +2.66% | 1,390,800 |
| 2026-06-23 | 3000.00 | 3060.00 | 2974.50 | 3011.00 | -1.18% | 2,099,800 |
| 2026-06-22 | 3039.00 | 3083.00 | 3019.00 | 3047.00 | -0.65% | 855,200 |
| 2026-06-19 | 3107.00 | 3119.00 | 3040.00 | 3067.00 | -3.46% | 2,362,600 |
| 2026-06-18 | 3104.00 | 3187.00 | 3099.00 | 3177.00 | +1.83% | 1,293,600 |
| 2026-06-17 | 3130.00 | 3141.00 | 3092.00 | 3120.00 | -0.10% | 974,000 |
| 2026-06-16 | 3119.00 | 3140.00 | 3084.00 | 3123.00 | -1.33% | 1,194,000 |
| 2026-06-15 | 3184.00 | 3184.00 | 3123.00 | 3165.00 | +2.59% | 1,363,100 |
| 2026-06-12 | 3177.00 | 3196.00 | 3085.00 | 3085.00 | -4.10% | 2,400,600 |
| 2026-06-11 | 3235.00 | 3277.00 | 3200.00 | 3217.00 | -0.86% | 1,385,200 |
| 2026-06-10 | 3259.00 | 3272.00 | 3201.00 | 3245.00 | +0.19% | 1,409,800 |
| 2026-06-09 | 3349.00 | 3387.00 | 3232.00 | 3239.00 | -3.28% | 1,673,700 |
| 2026-06-08 | 3373.00 | 3415.00 | 3336.00 | 3349.00 | -1.18% | 1,923,200 |
| 2026-06-05 | 3424.00 | 3456.00 | 3381.00 | 3389.00 | +0.30% | 1,257,300 |
| 2026-06-04 | 3305.00 | 3421.00 | 3301.00 | 3379.00 | +1.35% | 1,471,300 |
| 2026-06-03 | 3355.00 | 3439.00 | 3270.00 | 3334.00 | -7.62% | 2,928,000 |
| 2026-06-02 | 3650.00 | 3650.00 | 3557.00 | 3609.00 | +1.66% | 1,845,700 |
| 2026-06-01 | 3447.00 | 3589.00 | 3405.00 | 3550.00 | +5.00% | 2,267,400 |
| 2026-05-29 | 3433.00 | 3495.00 | 3381.00 | 3381.00 | -1.51% | 21,222,000 |
| 2026-05-28 | 3437.00 | 3484.00 | 3416.00 | 3433.00 | -1.12% | 2,121,900 |
| 2026-05-27 | 3361.00 | 3479.00 | 3348.00 | 3472.00 | +2.42% | 2,141,600 |
| 2026-05-26 | 3445.00 | 3451.00 | 3359.00 | 3390.00 | -0.76% | 1,999,100 |
| 2026-05-25 | 3426.00 | 3484.00 | 3353.00 | 3416.00 | -2.12% | 1,853,200 |
| 2026-05-22 | 3421.00 | 3490.00 | 3387.00 | 3490.00 | -2.43% | 2,632,700 |
| 2026-05-21 | 3505.00 | 3580.00 | 3470.00 | 3577.00 | +3.02% | 1,554,800 |
| 2026-05-20 | 3579.00 | 3605.00 | 3442.00 | 3472.00 | -3.58% | 1,317,600 |
| 2026-05-19 | 3567.00 | 3615.00 | 3527.00 | 3601.00 | +2.83% | 1,429,400 |
| 2026-05-18 | 3488.00 | 3516.00 | 3431.00 | 3502.00 | +1.42% | 1,010,300 |
| 2026-05-15 | 3520.00 | 3535.00 | 3382.00 | 3453.00 | +3.69% | 1,722,800 |
| 2026-05-14 | 3349.00 | 3364.00 | 3292.00 | 3330.00 | -2.20% | 1,648,000 |
| 2026-05-13 | 3429.00 | 3452.00 | 3353.00 | 3405.00 | -0.29% | 2,074,000 |
| 2026-05-12 | 3475.00 | 3486.00 | 3387.00 | 3415.00 | -2.09% | 1,719,500 |
| 2026-05-11 | 3600.00 | 3686.00 | 3488.00 | 3488.00 | -2.16% | 2,738,700 |
| 2026-05-08 | 3470.00 | 3586.00 | 3419.00 | 3565.00 | +4.03% | 2,676,600 |
| 2026-05-07 | 3399.00 | 3477.00 | 3350.00 | 3427.00 | +0.82% | 2,551,400 |
| 2026-05-01 | 3415.00 | 3431.00 | 3365.00 | 3399.00 | -0.53% | 1,154,800 |
| 2026-04-30 | 3510.00 | 3536.00 | 3407.00 | 3417.00 | -4.23% | 2,041,000 |
| 2026-04-28 | 3567.00 | 3587.00 | 3537.00 | 3568.00 | +1.08% | 960,400 |
| 2026-04-27 | 3630.00 | 3639.00 | 3525.00 | 3530.00 | -2.03% | 1,296,800 |
| 2026-04-24 | 3535.00 | 3639.00 | 3514.00 | 3603.00 | +0.08% | 1,149,900 |
| 2026-04-23 | 3655.00 | 3655.00 | 3558.00 | 3600.00 | -2.52% | 1,464,600 |
| 2026-04-22 | 3690.00 | 3716.00 | 3662.00 | 3693.00 | +2.02% | 1,665,300 |
| 2026-04-21 | 3660.00 | 3691.00 | 3614.00 | 3620.00 | -1.28% | 1,356,600 |
| 2026-04-20 | 3699.00 | 3723.00 | 3640.00 | 3667.00 | -0.49% | 1,912,700 |
| 2026-04-17 | 3571.00 | 3685.00 | 3569.00 | 3685.00 | +3.25% | 1,871,800 |
| 2026-04-16 | 3615.00 | 3633.00 | 3567.00 | 3569.00 | +0.54% | 2,099,200 |
| 2026-04-15 | 3414.00 | 3550.00 | 3414.00 | 3550.00 | +4.08% | 2,034,400 |
| 2026-04-14 | 3437.00 | 3445.00 | 3385.00 | 3411.00 | +1.31% | 2,675,700 |
| 2026-04-13 | 3335.00 | 3411.00 | 3331.00 | 3367.00 | -0.36% | 1,370,500 |
| 2026-04-10 | 3435.00 | 3455.00 | 3363.00 | 3379.00 | -3.01% | 2,064,200 |
| 2026-04-09 | 3525.00 | 3546.00 | 3454.00 | 3484.00 | -1.91% | 1,792,300 |
| 2026-04-08 | 3589.00 | 3593.00 | 3525.00 | 3552.00 | +0.74% | 1,684,900 |
| 2026-04-07 | 3525.00 | 3573.00 | 3503.00 | 3526.00 | +0.40% | 1,508,700 |
| 2026-04-06 | 3512.00 | 3541.00 | 3505.00 | 3512.00 | +0.40% | 1,109,800 |
| 2026-04-03 | 3498.00 | 3533.00 | 3478.00 | 3498.00 | +0.92% | 1,330,500 |
| 2026-04-02 | 3454.00 | 3466.00 | 3422.00 | 3466.00 | -0.12% | 1,408,200 |
| 2026-04-01 | 3410.00 | 3470.00 | 3401.00 | 3470.00 | +3.24% | 1,282,400 |
| 2026-03-31 | 3365.00 | 3399.00 | 3302.00 | 3361.00 | +2.00% | 1,473,100 |
| 2026-03-30 | 3266.00 | 3310.00 | 3250.00 | 3295.00 | -2.69% | 2,269,100 |
| 2026-03-27 | 3374.00 | 3397.00 | 3347.00 | 3386.00 | +1.47% | 947,600 |
| 2026-03-26 | 3329.00 | 3353.00 | 3307.00 | 3337.00 | -0.48% | 1,077,000 |
| 2026-03-25 | 3309.00 | 3384.00 | 3284.00 | 3353.00 | -2.42% | 1,758,900 |
| 2026-03-24 | 3378.00 | 3440.00 | 3374.00 | 3436.00 | +1.63% | 1,961,000 |
| 2026-03-23 | 3359.00 | 3397.00 | 3323.00 | 3381.00 | +0.45% | 2,238,000 |
| 2026-03-19 | 3369.00 | 3424.00 | 3363.00 | 3366.00 | -1.38% | 2,055,400 |
| 2026-03-18 | 3385.00 | 3413.00 | 3357.00 | 3413.00 | +0.06% | 1,651,800 |
| 2026-03-17 | 3375.00 | 3414.00 | 3363.00 | 3411.00 | -0.03% | 1,186,100 |
| 2026-03-16 | 3390.00 | 3441.00 | 3373.00 | 3412.00 | +0.38% | 1,579,400 |
| 2026-03-13 | 3325.00 | 3404.00 | 3313.00 | 3399.00 | +1.25% | 2,192,100 |
| 2026-03-12 | 3329.00 | 3378.00 | 3307.00 | 3357.00 | +0.09% | 2,496,200 |
| 2026-03-11 | 3348.00 | 3386.00 | 3306.00 | 3354.00 | -0.50% | 2,955,400 |
| 2026-03-10 | 3288.00 | 3447.00 | 3286.00 | 3371.00 | +3.31% | 5,854,900 |
| 2026-03-09 | 3109.00 | 3264.00 | 3106.00 | 3263.00 | +2.84% | 3,511,400 |
| 2026-03-06 | 3175.00 | 3205.00 | 3149.00 | 3173.00 | +0.89% | 2,940,000 |
| 2026-03-05 | 3145.00 | 3155.00 | 3094.00 | 3145.00 | +1.75% | 3,209,600 |
| 2026-03-04 | 3086.00 | 3115.00 | 3036.00 | 3091.00 | +1.01% | 2,281,200 |
| 2026-03-03 | 3091.00 | 3098.00 | 3044.00 | 3060.00 | -1.03% | 1,573,200 |
| 2026-03-02 | 3168.00 | 3179.00 | 3084.00 | 3092.00 | -4.09% | 2,107,200 |
| 2026-02-27 | 3244.00 | 3279.00 | 3191.00 | 3224.00 | +1.58% | 3,739,800 |
| 2026-02-26 | 3049.00 | 3190.00 | 3023.00 | 3174.00 | +7.63% | 2,712,600 |
| 2026-02-25 | 2964.00 | 3010.00 | 2923.00 | 2949.00 | +0.85% | 2,018,000 |
| 2026-02-24 | 2995.00 | 3022.00 | 2892.50 | 2924.00 | -5.95% | 3,699,000 |
| 2026-02-20 | 3171.00 | 3185.00 | 3101.00 | 3109.00 | -2.02% | 1,941,700 |
| 2026-02-19 | 3201.00 | 3217.00 | 3157.00 | 3173.00 | -0.16% | 1,283,500 |
| 2026-02-18 | 3164.00 | 3188.00 | 3140.00 | 3178.00 | -0.66% | 1,735,300 |
| 2026-02-17 | 3220.00 | 3229.00 | 3155.00 | 3199.00 | -1.23% | 1,786,100 |
| 2026-02-16 | 3216.00 | 3241.00 | 3169.00 | 3239.00 | +2.05% | 2,030,700 |
| 2026-02-13 | 3392.00 | 3403.00 | 3166.00 | 3174.00 | -7.46% | 2,690,400 |
| 2026-02-12 | 3532.00 | 3547.00 | 3429.00 | 3430.00 | -3.84% | 2,656,200 |
| 2026-02-10 | 3500.00 | 3600.00 | 3480.00 | 3567.00 | +2.44% | 1,993,300 |
| 2026-02-09 | 3524.00 | 3549.00 | 3417.00 | 3482.00 | +0.81% | 1,710,000 |
| 2026-02-06 | 3576.00 | 3598.00 | 3452.00 | 3454.00 | -4.77% | 2,335,800 |
| 2026-02-05 | 3653.00 | 3736.00 | 3565.00 | 3627.00 | -2.58% | 3,446,800 |
| 2026-02-04 | 3863.00 | 3863.00 | 3723.00 | 3723.00 | -15.83% | 3,506,500 |
| 2026-02-03 | 4300.00 | 4437.00 | 4300.00 | 4423.00 | +1.26% | 1,671,100 |
| 2026-02-02 | 4519.00 | 4519.00 | 4368.00 | 4368.00 | -2.89% | 1,584,700 |
| 2026-01-30 | 4524.00 | 4549.00 | 4465.00 | 4498.00 | -0.04% | 1,115,600 |
| 2026-01-29 | 4574.00 | 4597.00 | 4487.00 | 4500.00 | -2.56% | 1,027,100 |
| 2026-01-28 | 4636.00 | 4680.00 | 4604.00 | 4618.00 | -1.74% | 711,600 |
| 2026-01-27 | 4730.00 | 4773.00 | 4642.00 | 4700.00 | -0.04% | 677,100 |
| 2026-01-26 | 4756.00 | 4813.00 | 4681.00 | 4702.00 | -1.90% | 578,100 |
| 2026-01-23 | 4837.00 | 4870.00 | 4793.00 | 4793.00 | +0.55% | 651,900 |
| 2026-01-22 | 4800.00 | 4834.00 | 4762.00 | 4767.00 | -0.69% | 595,100 |
| 2026-01-21 | 4837.00 | 4858.00 | 4765.00 | 4800.00 | -0.93% | 916,400 |
| 2026-01-20 | 4814.00 | 4893.00 | 4813.00 | 4845.00 | -0.80% | 642,000 |
| 2026-01-19 | 4868.00 | 4933.00 | 4861.00 | 4884.00 | -0.02% | 640,300 |
| 2026-01-16 | 4920.00 | 4967.00 | 4880.00 | 4885.00 | -2.30% | 736,800 |
| 2026-01-15 | 5099.00 | 5129.00 | 4987.00 | 5000.00 | -3.40% | 701,600 |
| 2026-01-14 | 5150.00 | 5234.00 | 5135.00 | 5176.00 | +0.27% | 715,200 |
| 2026-01-13 | 5163.00 | 5201.00 | 5106.00 | 5162.00 | +1.18% | 715,600 |
| 2026-01-09 | 5191.00 | 5215.00 | 5072.00 | 5102.00 | -2.09% | 736,300 |
| 2026-01-08 | 5292.00 | 5292.00 | 5190.00 | 5211.00 | +0.12% | 466,600 |
| 2026-01-07 | 5214.00 | 5244.00 | 5165.00 | 5205.00 | -0.71% | 432,500 |
| 2026-01-06 | 5197.00 | 5242.00 | 5154.00 | 5242.00 | +1.26% | 634,300 |
| 2026-01-05 | 5254.00 | 5285.00 | 5117.00 | 5177.00 | -1.52% | 625,300 |
| 2025-12-30 | 5282.00 | 5300.00 | 5226.00 | 5257.00 | -0.15% | 299,900 |
| 2025-12-29 | 5296.00 | 5296.00 | 5211.00 | 5265.00 | -0.45% | 293,100 |
| 2025-12-26 | 5329.00 | 5339.00 | 5263.00 | 5289.00 | +0.28% | 174,900 |
| 2025-12-25 | 5300.00 | 5300.00 | 5233.00 | 5274.00 | +0.09% | 148,700 |
| 2025-12-24 | 5328.00 | 5339.00 | 5258.00 | 5269.00 | -0.75% | 193,900 |
| 2025-12-23 | 5300.00 | 5328.00 | 5241.00 | 5309.00 | +1.30% | 311,700 |
| 2025-12-22 | 5376.00 | 5387.00 | 5235.00 | 5241.00 | -1.69% | 435,400 |
| 2025-12-19 | 5306.00 | 5355.00 | 5292.00 | 5331.00 | +0.53% | 892,200 |
| 2025-12-18 | 5323.00 | 5338.00 | 5281.00 | 5303.00 | -0.66% | 432,300 |
| 2025-12-17 | 5323.00 | 5360.00 | 5265.00 | 5338.00 | -0.02% | 674,200 |
| 2025-12-16 | 5201.00 | 5344.00 | 5149.00 | 5339.00 | +3.35% | 915,300 |
| 2025-12-15 | 5173.00 | 5194.00 | 5131.00 | 5166.00 | +0.51% | 303,200 |
| 2025-12-12 | 5138.00 | 5158.00 | 5081.00 | 5140.00 | +1.38% | 512,000 |
| 2025-12-11 | 5150.00 | 5157.00 | 5052.00 | 5070.00 | -2.33% | 420,300 |
| 2025-12-10 | 5150.00 | 5229.00 | 5148.00 | 5191.00 | +1.01% | 383,600 |
| 2025-12-09 | 5200.00 | 5200.00 | 5109.00 | 5139.00 | -0.17% | 436,000 |
| 2025-12-08 | 5138.00 | 5185.00 | 5105.00 | 5148.00 | +0.19% | 431,400 |
| 2025-12-05 | 5101.00 | 5158.00 | 5075.00 | 5138.00 | +0.73% | 575,800 |
| 2025-12-04 | 5090.00 | 5123.00 | 5070.00 | 5101.00 | +0.67% | 345,400 |
| 2025-12-03 | 5101.00 | 5121.00 | 5060.00 | 5067.00 | -0.78% | 392,200 |
| 2025-12-02 | 5109.00 | 5131.00 | 5060.00 | 5107.00 | -0.02% | 473,700 |
| 2025-12-01 | 5179.00 | 5179.00 | 5100.00 | 5108.00 | -1.03% | 410,100 |
| 2025-11-28 | 5219.00 | 5236.00 | 5157.00 | 5161.00 | -1.30% | 474,500 |
| 2025-11-27 | 5200.00 | 5234.00 | 5188.00 | 5229.00 | +0.29% | 323,500 |
| 2025-11-26 | 5183.00 | 5224.00 | 5148.00 | 5214.00 | +1.62% | 441,100 |
| 2025-11-25 | 5250.00 | 5253.00 | 5129.00 | 5131.00 | -1.82% | 610,300 |
| 2025-11-21 | 5118.00 | 5229.00 | 5114.00 | 5226.00 | +1.44% | 1,028,500 |
| 2025-11-20 | 5100.00 | 5159.00 | 5100.00 | 5152.00 | +1.10% | 416,800 |
| 2025-11-19 | 5062.00 | 5124.00 | 5013.00 | 5096.00 | +1.41% | 668,800 |
| 2025-11-18 | 5170.00 | 5182.00 | 4998.00 | 5025.00 | -3.44% | 523,100 |
| 2025-11-17 | 5120.00 | 5204.00 | 5066.00 | 5204.00 | +0.66% | 448,200 |
| 2025-11-14 | 5110.00 | 5170.00 | 5087.00 | 5170.00 | +0.98% | 542,600 |
| 2025-11-13 | 5124.00 | 5162.00 | 5098.00 | 5120.00 | +1.11% | 477,700 |
| 2025-11-12 | 5020.00 | 5088.00 | 5005.00 | 5064.00 | +0.86% | 735,700 |
| 2025-11-11 | 4983.00 | 5046.00 | 4966.00 | 5021.00 | +1.52% | 503,700 |
| 2025-11-10 | 4830.00 | 4957.00 | 4810.00 | 4946.00 | +3.04% | 682,900 |
| 2025-11-07 | 5041.00 | 5064.00 | 4800.00 | 4800.00 | -5.59% | 1,180,100 |
| 2025-11-06 | 5189.00 | 5229.00 | 5084.00 | 5084.00 | -2.34% | 768,100 |
| 2025-11-05 | 5028.00 | 5211.00 | 5017.00 | 5206.00 | +3.83% | 1,091,900 |
| 2025-11-04 | 5115.00 | 5180.00 | 4981.00 | 5014.00 | -5.66% | 1,588,000 |
| 2025-10-31 | 5368.00 | 5399.00 | 5300.00 | 5315.00 | +1.59% | 998,000 |
| 2025-10-30 | 5168.00 | 5282.00 | 5120.00 | 5232.00 | +2.33% | 888,800 |
| 2025-10-29 | 5117.00 | 5172.00 | 5015.00 | 5113.00 | +0.20% | 793,800 |
| 2025-10-28 | 5170.00 | 5181.00 | 5074.00 | 5103.00 | -0.72% | 769,000 |
| 2025-10-27 | 5149.00 | 5194.00 | 5111.00 | 5140.00 | +0.69% | 519,400 |
| 2025-10-24 | 5075.00 | 5150.00 | 5025.00 | 5105.00 | +0.59% | 611,700 |
| 2025-10-23 | 5080.00 | 5088.00 | 5036.00 | 5075.00 | +0.71% | 530,400 |
| 2025-10-22 | 4998.00 | 5065.00 | 4928.00 | 5039.00 | +2.25% | 642,700 |
| 2025-10-21 | 4891.00 | 4959.00 | 4867.00 | 4928.00 | +0.76% | 534,000 |
| 2025-10-20 | 4900.00 | 4900.00 | 4847.00 | 4891.00 | +1.26% | 492,400 |
| 2025-10-17 | 4880.00 | 4888.00 | 4780.00 | 4830.00 | -0.92% | 589,300 |
| 2025-10-16 | 4938.00 | 4956.00 | 4841.00 | 4875.00 | -0.29% | 481,300 |
| 2025-10-15 | 4853.00 | 4903.00 | 4829.00 | 4889.00 | +0.97% | 533,300 |
| 2025-10-14 | 4840.00 | 4872.00 | 4800.00 | 4842.00 | -0.57% | 871,900 |
| 2025-10-10 | 4930.00 | 5040.00 | 4864.00 | 4870.00 | -0.92% | 831,800 |
| 2025-10-09 | 4932.00 | 4950.00 | 4880.00 | 4915.00 | +0.72% | 625,200 |
| 2025-10-08 | 4833.00 | 4907.00 | 4824.00 | 4880.00 | +0.43% | 519,500 |
| 2025-10-07 | 4922.00 | 4959.00 | 4830.00 | 4859.00 | -1.28% | 540,700 |
| 2025-10-06 | 4855.00 | 4976.00 | 4836.00 | 4922.00 | +2.86% | 607,100 |
| 2025-10-03 | 4743.00 | 4804.00 | 4724.00 | 4785.00 | +1.57% | 450,400 |
| 2025-10-02 | 4807.00 | 4827.00 | 4711.00 | 4711.00 | -2.71% | 559,500 |
| 2025-10-01 | 4840.00 | 4873.00 | 4778.00 | 4842.00 | -0.86% | 643,500 |
| 2025-09-30 | 4848.00 | 4925.00 | 4834.00 | 4884.00 | +1.01% | 502,900 |
| 2025-09-29 | 4919.00 | 4955.00 | 4815.00 | 4835.00 | -2.72% | 444,300 |
| 2025-09-26 | 4968.00 | 5053.00 | 4962.00 | 4970.00 | -0.38% | 525,000 |
| 2025-09-25 | 5003.00 | 5030.00 | 4967.00 | 4989.00 | -0.36% | 412,800 |
| 2025-09-24 | 4991.00 | 5027.00 | 4967.00 | 5007.00 | -0.10% | 390,300 |
| 2025-09-22 | 5029.00 | 5057.00 | 4998.00 | 5012.00 | -0.75% | 380,300 |
| 2025-09-19 | 5120.00 | 5136.00 | 5027.00 | 5050.00 | -1.37% | 879,300 |
| 2025-09-18 | 5057.00 | 5155.00 | 5043.00 | 5120.00 | +1.27% | 446,500 |
| 2025-09-17 | 5111.00 | 5166.00 | 5052.00 | 5056.00 | -2.47% | 587,400 |
| 2025-09-16 | 5180.00 | 5205.00 | 5134.00 | 5184.00 | +0.00% | 637,800 |
| 2025-09-12 | 5150.00 | 5184.00 | 5110.00 | 5184.00 | +0.66% | 536,500 |
| 2025-09-11 | 5082.00 | 5150.00 | 5073.00 | 5150.00 | +0.88% | 380,400 |
| 2025-09-10 | 5070.00 | 5127.00 | 5036.00 | 5105.00 | +1.17% | 564,600 |
| 2025-09-09 | 5030.00 | 5098.00 | 5029.00 | 5046.00 | +0.94% | 538,800 |
| 2025-09-08 | 4979.00 | 4999.00 | 4947.00 | 4999.00 | +0.77% | 540,200 |
| 2025-09-05 | 4990.00 | 5015.00 | 4903.00 | 4961.00 | -0.58% | 477,700 |
| 2025-09-04 | 4931.00 | 5035.00 | 4925.00 | 4990.00 | +1.20% | 725,600 |
| 2025-09-03 | 4899.00 | 4940.00 | 4849.00 | 4931.00 | +0.20% | 504,800 |
| 2025-09-02 | 4958.00 | 4985.00 | 4900.00 | 4921.00 | -0.08% | 429,700 |
| 2025-09-01 | 4893.00 | 4947.00 | 4875.00 | 4925.00 | +0.00% | 295,900 |
| 2025-08-29 | 4927.00 | 4958.00 | 4903.00 | 4925.00 | +0.33% | 505,100 |
| 2025-08-28 | 4925.00 | 4940.00 | 4860.00 | 4909.00 | +0.10% | 458,500 |
| 2025-08-27 | 4958.00 | 4987.00 | 4900.00 | 4904.00 | -0.08% | 634,200 |
| 2025-08-26 | 4942.00 | 4958.00 | 4895.00 | 4908.00 | -0.35% | 926,900 |
| 2025-08-25 | 5080.00 | 5090.00 | 4925.00 | 4925.00 | -2.67% | 485,500 |
| 2025-08-22 | 5079.00 | 5094.00 | 5011.00 | 5060.00 | +0.82% | 473,700 |
| 2025-08-21 | 4976.00 | 5038.00 | 4938.00 | 5019.00 | +0.86% | 391,000 |
| 2025-08-20 | 5060.00 | 5086.00 | 4953.00 | 4976.00 | -1.17% | 486,500 |
| 2025-08-19 | 5008.00 | 5049.00 | 4990.00 | 5035.00 | +0.54% | 479,400 |
| 2025-08-18 | 4960.00 | 5066.00 | 4956.00 | 5008.00 | +1.38% | 440,800 |
| 2025-08-15 | 5049.00 | 5049.00 | 4930.00 | 4940.00 | -1.32% | 453,700 |
| 2025-08-14 | 5029.00 | 5032.00 | 4945.00 | 5006.00 | -0.77% | 461,300 |
| 2025-08-13 | 4981.00 | 5069.00 | 4960.00 | 5045.00 | +0.50% | 591,300 |
| 2025-08-12 | 4959.00 | 5057.00 | 4940.00 | 5020.00 | +1.23% | 495,100 |
| 2025-08-08 | 5033.00 | 5074.00 | 4953.00 | 4959.00 | -1.47% | 558,500 |
| 2025-08-07 | 4965.00 | 5061.00 | 4946.00 | 5033.00 | +1.39% | 403,900 |
| 2025-08-06 | 4943.00 | 5000.00 | 4918.00 | 4964.00 | -0.22% | 578,500 |
| 2025-08-05 | 4950.00 | 5013.00 | 4919.00 | 4975.00 | +0.93% | 517,500 |
| 2025-08-04 | 4862.00 | 4940.00 | 4850.00 | 4929.00 | -0.06% | 597,400 |
| 2025-08-01 | 4799.00 | 4949.00 | 4736.00 | 4932.00 | +1.99% | 797,800 |
| 2025-07-31 | 4729.00 | 4905.00 | 4647.00 | 4836.00 | +3.42% | 1,463,100 |
| 2025-07-30 | 4610.00 | 4689.00 | 4591.00 | 4676.00 | +1.45% | 880,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.50%). Worst month: Feb (-2.40%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TISI Inc.'s (3626.T) latest close?
3704.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3626.T's 52-week high and low?
5399.00 high and 2892.50 low over the trailing 52 weeks, as of 2026-08-07.
What is TISI Inc.'s strongest and weakest month historically?
Historically, 3626.T's strongest calendar month has been Jul (average +5.50%) and its weakest Feb (average -2.40%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.