Singapore markets closed

LTS, Inc. (6560.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,131.00+53.00 (+2.55%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242,076.002,150.002,075.002,131.002,131.0023,900
13 Jun 20242,077.002,109.002,077.002,078.002,078.008,500
12 Jun 20242,095.002,117.002,081.002,082.002,082.0010,300
11 Jun 20242,106.002,111.002,085.002,095.002,095.004,300
10 Jun 20242,085.002,113.002,072.002,111.002,111.004,900
07 Jun 20242,058.002,101.002,058.002,085.002,085.008,900
06 Jun 20242,091.002,091.002,057.002,058.002,058.008,300
05 Jun 20242,110.002,134.002,098.002,098.002,098.006,700
04 Jun 20242,096.002,161.002,096.002,135.002,135.0010,500
03 Jun 20242,093.002,125.002,072.002,096.002,096.009,800
31 May 20242,000.002,093.002,000.002,087.002,087.0018,700
30 May 20242,023.002,046.001,983.001,983.001,983.0022,800
29 May 20242,117.002,129.002,063.002,066.002,066.0014,800
28 May 20242,083.002,159.002,083.002,132.002,132.0016,100
27 May 20242,089.002,090.002,054.002,069.002,069.0010,000
24 May 20242,074.002,084.002,053.002,067.002,067.0012,800
23 May 20242,103.002,112.002,080.002,090.002,090.009,800
22 May 20242,112.002,144.002,098.002,114.002,114.0014,300
21 May 20242,114.002,155.002,099.002,111.002,111.0011,400
20 May 20242,058.002,155.002,045.002,111.002,111.0029,700
17 May 20242,080.002,099.002,023.002,045.002,045.0048,500
16 May 20242,140.002,150.002,047.002,065.002,065.0039,200
15 May 20242,282.002,290.002,138.002,140.002,140.0044,000
14 May 20242,222.002,328.002,220.002,250.002,250.0045,800
13 May 20242,460.002,460.002,375.002,378.002,378.0026,700
10 May 20242,422.002,429.002,381.002,407.002,407.008,300
09 May 20242,421.002,421.002,375.002,410.002,410.006,600
08 May 20242,417.002,433.002,401.002,421.002,421.007,800
07 May 20242,345.002,431.002,345.002,408.002,408.0015,600
02 May 20242,380.002,380.002,326.002,334.002,334.0017,700
01 May 20242,432.002,450.002,369.002,390.002,390.0019,500
30 Apr 20242,502.002,531.002,421.002,449.002,449.0014,900
26 Apr 20242,387.002,473.002,371.002,467.002,467.0017,000
25 Apr 20242,444.002,453.002,380.002,380.002,380.0012,000
24 Apr 20242,349.002,425.002,318.002,407.002,407.0014,800
23 Apr 20242,353.002,354.002,300.002,335.002,335.009,100
22 Apr 20242,326.002,399.002,318.002,347.002,347.0023,200
19 Apr 20242,299.002,380.002,266.002,320.002,320.0057,700
18 Apr 20242,237.002,297.002,225.002,297.002,297.0010,300
17 Apr 20242,224.002,278.002,201.002,247.002,247.0016,800
16 Apr 20242,252.002,252.002,208.002,208.002,208.0027,000
15 Apr 20242,300.002,300.002,257.002,282.002,282.0010,900
12 Apr 20242,340.002,365.002,301.002,301.002,301.0012,600
11 Apr 20242,377.002,377.002,340.002,340.002,340.003,800
10 Apr 20242,391.002,438.002,377.002,377.002,377.009,000
09 Apr 20242,363.002,403.002,327.002,370.002,370.0022,000
08 Apr 20242,324.002,387.002,324.002,341.002,341.0010,400
05 Apr 20242,315.002,373.002,298.002,298.002,298.0025,300
04 Apr 20242,388.002,404.002,362.002,365.002,365.0010,900
03 Apr 20242,420.002,431.002,354.002,388.002,388.0016,800
02 Apr 20242,426.002,470.002,396.002,456.002,456.0020,400
01 Apr 20242,525.002,534.002,424.002,424.002,424.0019,600
29 Mar 20242,358.002,488.002,358.002,488.002,488.0026,600
28 Mar 20242,340.002,389.002,333.002,357.002,357.0036,900
27 Mar 20242,327.002,367.002,319.002,326.002,326.0020,600
26 Mar 20242,300.002,338.002,276.002,333.002,333.0027,100
25 Mar 20242,344.002,365.002,310.002,310.002,310.0025,600
22 Mar 20242,390.002,390.002,345.002,354.002,354.0029,500
21 Mar 20242,367.002,395.002,337.002,384.002,384.0033,700
19 Mar 20242,398.002,402.002,355.002,375.002,375.0027,600
18 Mar 20242,400.002,419.002,360.002,392.002,392.0039,200
15 Mar 20242,471.002,471.002,415.002,416.002,416.0035,500
14 Mar 20242,553.002,564.002,511.002,521.002,521.0026,900
13 Mar 20242,619.002,643.002,535.002,562.002,562.0032,000
12 Mar 20242,552.002,642.002,551.002,642.002,642.0027,100
11 Mar 20242,635.002,647.002,565.002,587.002,587.0029,400
08 Mar 20242,673.002,697.002,626.002,662.002,662.0029,000
07 Mar 20242,773.002,803.002,688.002,695.002,695.0032,000
06 Mar 20242,649.002,774.002,630.002,773.002,773.0039,800
05 Mar 20242,610.002,664.002,586.002,661.002,661.0021,300
04 Mar 20242,586.002,640.002,573.002,612.002,612.0028,000
01 Mar 20242,647.002,647.002,556.002,560.002,560.0030,000
29 Feb 20242,650.002,653.002,512.002,638.002,638.0078,300
28 Feb 20242,700.002,830.002,673.002,697.002,697.0068,400
27 Feb 20242,610.002,639.002,575.002,600.002,600.0021,700
26 Feb 20242,630.002,646.002,569.002,625.002,625.0025,900
22 Feb 20242,683.002,683.002,621.002,643.002,643.0028,500
21 Feb 20242,772.002,772.002,632.002,660.002,660.0034,000
20 Feb 20242,727.002,776.002,684.002,765.002,765.0034,900
19 Feb 20242,570.002,711.002,551.002,687.002,687.0037,300
16 Feb 20242,486.002,601.002,427.002,569.002,569.0049,800
15 Feb 20242,550.002,593.002,473.002,473.002,473.0038,700
14 Feb 20242,500.002,655.002,500.002,578.002,578.00117,400
13 Feb 20242,867.002,867.002,751.002,835.002,835.0035,500
09 Feb 20242,830.002,888.002,780.002,803.002,803.0018,100
08 Feb 20242,820.002,848.002,698.002,831.002,831.0030,200
07 Feb 20242,899.002,902.002,856.002,863.002,863.007,900
06 Feb 20242,950.002,950.002,896.002,910.002,910.007,500
05 Feb 20242,927.002,950.002,893.002,950.002,950.006,600
02 Feb 20242,870.002,923.002,870.002,915.002,915.009,100
01 Feb 20242,910.002,964.002,880.002,890.002,890.007,500
31 Jan 20242,938.002,970.002,846.002,951.002,951.0016,800
30 Jan 20242,953.002,993.002,950.002,962.002,962.0011,800
29 Jan 20242,954.002,963.002,935.002,951.002,951.004,300
26 Jan 20242,929.002,989.002,917.002,954.002,954.0012,900
25 Jan 20242,940.002,943.002,849.002,929.002,929.0013,000
24 Jan 20242,860.002,918.002,848.002,917.002,917.007,900
23 Jan 20242,945.002,945.002,860.002,860.002,860.0014,100
22 Jan 20242,836.002,932.002,821.002,920.002,920.0023,200
19 Jan 20242,808.002,810.002,760.002,803.002,803.0015,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...