Tokyo Seimitsu (TYS)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.151057401813 | 66.2 | 66.2 | 66.2 | 25 | 66.2 | DE |
| 4 | -8.8 | -11.7489986649 | 74.9 | 75.5 | 66.2 | 62 | 72.10945513 | DE |
| 12 | 6.1 | 10.1666666667 | 60 | 75.5 | 60 | 96 | 65.74892815 | DE |
| 26 | 3.1 | 4.92063492063 | 63 | 78 | 59 | 99 | 66.17120719 | DE |
| 52 | 15.1 | 29.6078431373 | 51 | 78 | 42.799999 | 101 | 56.94580474 | DE |
| 156 | 15.1 | 29.6078431373 | 51 | 78 | 42.799999 | 101 | 56.94580474 | DE |
| 260 | 15.1 | 29.6078431373 | 51 | 78 | 42.799999 | 101 | 56.94580474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766360 | 66.2 | 0 | 0.00 | 66.2 | 66.2 | 66.2 | 0 |
| 1721679960 | 66.2 | 0 | 0.00 | 66.2 | 66.2 | 66.2 | 0 |
| 1721420760 | 66.2 | 0 | 0.00 | 66.2 | 66.2 | 66.2 | 0 |
| 1721334360 | 66.2 | -9.3 | -12.32 | 66.2 | 66.2 | 66.2 | 25 |
| 1721247960 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1721161560 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1721075160 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1720815960 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1720729560 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1720643160 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1720556760 | 75.5 | 4.25 | 5.96 | 75.5 | 75.5 | 75.5 | 100 |
| 1720470420 | 71.25 | 0 | 0.00 | 71.25 | 71.25 | 71.25 | 0 |
| 1720211220 | 71.25 | 0 | 0.00 | 71.25 | 71.25 | 71.25 | 0 |
| 1720124820 | 71.25 | 0 | 0.00 | 71.25 | 71.25 | 71.25 | 0 |
| 1720038420 | 71.25 | 2.8 | 4.09 | 71.25 | 71.25 | 71.25 | 130 |
| 1719952020 | 68.45 | 0 | 0.00 | 68.45 | 68.45 | 68.45 | 0 |
| 1719865620 | 68.45 | -6.45 | -8.61 | 68.45 | 68.45 | 68.45 | 37 |
| 1719606420 | 74.9 | 0 | 0.00 | 74.9 | 74.9 | 74.9 | 0 |
| 1719520020 | 74.9 | 0 | 0.00 | 74.9 | 74.9 | 74.9 | 0 |
| 1719433620 | 74.9 | -0.6 | -0.79 | 74.9 | 74.9 | 74.9 | 20 |
| 1719347160 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1719260760 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1719001560 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1718915160 | 75.5 | 2.3 | 3.14 | 75.5 | 75.5 | 75.5 | 3 |
| 1718828760 | 73.2 | 0 | 0.00 | 73.2 | 73.2 | 73.2 | 0 |
| 1718742360 | 73.2 | 2.5 | 3.54 | 73.2 | 73.2 | 73.2 | 5 |
| 1718656020 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1718396820 | 70.7 | 2.65 | 3.89 | 70.7 | 70.7 | 70.7 | 6 |
| 1718310420 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1718224020 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1718137620 | 68.05 | 3.65 | 5.67 | 68.05 | 68.05 | 68.05 | 57 |
| 1718051220 | 64.4 | 0 | 0.00 | 64.4 | 64.4 | 64.4 | 0 |
| 1717792020 | 64.4 | 0 | 0.00 | 64.4 | 64.4 | 64.4 | 0 |
| 1717705620 | 64.4 | 0 | 0.00 | 64.4 | 64.4 | 64.4 | 0 |
| 1717619220 | 64.4 | 0 | 0.00 | 64.4 | 64.4 | 64.4 | 0 |
| 1717532820 | 64.4 | 0 | 0.00 | 64.4 | 64.4 | 64.4 | 0 |
| 1717446420 | 64.4 | -0.6 | -0.92 | 64.4 | 64.4 | 64.4 | 60 |
| 1717187220 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1717100820 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1717014420 | 65 | -0.6 | -0.91 | 64.8 | 65.05 | 64.2 | 920 |
| 1716927960 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
| 1716841560 | 65.599999 | 1.25 | 1.94 | 65.599999 | 65.599999 | 65.599999 | 4 |
| 1716582420 | 64.349999 | 0.55 | 0.86 | 64.349999 | 64.349999 | 64.349999 | 2 |
| 1716495960 | 63.8 | 0 | 0.00 | 63.8 | 63.8 | 63.8 | 0 |
| 1716409560 | 63.8 | 0 | 0.00 | 63.8 | 63.8 | 63.8 | 0 |
| 1716323160 | 63.8 | 0.7 | 1.11 | 63.8 | 63.8 | 63.8 | 20 |
| 1716236820 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 63.1 | 0 |
| 1715977620 | 63.1 | -0.2 | -0.32 | 63.1 | 63.1 | 63.1 | 80 |
| 1715891220 | 63.3 | 0 | 0.00 | 63.3 | 63.3 | 63.3 | 0 |
| 1715804820 | 63.3 | -2.75 | -4.16 | 63.3 | 63.3 | 63.3 | 20 |
| 1715718420 | 66.05 | 0 | 0.00 | 66.05 | 66.05 | 66.05 | 0 |
| 1715632020 | 66.05 | 0 | 0.00 | 66.05 | 66.05 | 66.05 | 0 |
| 1715372820 | 66.05 | 0 | 0.00 | 66.05 | 66.05 | 66.05 | 0 |
| 1715286420 | 66.05 | 0 | 0.00 | 66.05 | 66.05 | 66.05 | 0 |
| 1715200020 | 66.05 | 0 | 0.00 | 66.05 | 66.05 | 66.05 | 0 |
| 1715113620 | 66.05 | 6.05 | 10.08 | 66.05 | 66.05 | 66.05 | 37 |
| 1715027220 | 60 | -2 | -3.23 | 60 | 60 | 60 | 200 |
| 1714768020 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1714681620 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1714508820 | 62 | -0.7 | -1.12 | 62 | 62 | 62 | 81 |
| 1714422420 | 62.7 | -0.05 | -0.08 | 62.7 | 62.7 | 62.7 | 80 |
| 1714163220 | 62.75 | -0.85 | -1.34 | 62.4 | 62.75 | 62.4 | 102 |
| 1714076820 | 63.6 | 0 | 0.00 | 63.6 | 63.6 | 63.6 | 0 |
| 1713990420 | 63.6 | 1.95 | 3.16 | 63.6 | 63.6 | 63.6 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
