kabutan

T&S Group Inc.(4055) Historical

4055
TSE Growth
T&S Group Inc.
1,715
JPY
+20
(+1.18%)
Jan 29, 3:30 pm JST
11.21
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 19, 2026
2,135 JPY
52 Week Low Apr 7, 2025
861 JPY
Yearly High Jan 19, 2026
2,135 JPY
Yearly Low Apr 7, 2025
861 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,695 1,742 1,664 1,715 +20 +1.18% 104,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,759 1,759 1,681 1,695 -68 -3.86% 132,600
Jan 27, 2026 1,801 1,804 1,732 1,763 -41 -2.27% 129,400
Jan 26, 2026 1,865 1,881 1,804 1,804 -96 -5.05% 131,600
Jan 23, 2026 1,855 1,933 1,821 1,900 +85 +4.68% 194,400
Jan 22, 2026 1,950 1,952 1,790 1,815 -73 -3.87% 270,100
Jan 21, 2026 1,846 1,936 1,829 1,888 -61 -3.13% 218,600
Jan 20, 2026 2,097 2,097 1,915 1,949 -180 -8.45% 315,900
Jan 19, 2026 1,998 2,135 1,951 2,129 +159 +8.07% 252,700
Jan 16, 2026 1,978 2,010 1,937 1,970 +18 +0.92% 198,700
Jan 15, 2026 1,869 1,962 1,835 1,952 +118 +6.43% 246,400
Jan 14, 2026 1,760 1,924 1,758 1,834 +107 +6.20% 367,800
Jan 13, 2026 1,709 1,750 1,640 1,727 +132 +8.28% 209,900
Jan 9, 2026 1,614 1,614 1,578 1,595 -18 -1.12% 50,900
Jan 8, 2026 1,580 1,658 1,526 1,613 +35 +2.22% 215,700
Jan 7, 2026 1,538 1,618 1,524 1,578 +98 +6.62% 256,100
Jan 6, 2026 1,434 1,485 1,414 1,480 +50 +3.50% 96,400
Jan 5, 2026 1,424 1,444 1,414 1,430 +30 +2.14% 41,900
Dec 30, 2025 1,412 1,416 1,390 1,400 -15 -1.06% 35,100
Dec 29, 2025 1,401 1,428 1,396 1,415 +7 +0.50% 34,000
Dec 26, 2025 1,427 1,436 1,406 1,408 -17 -1.19% 59,500