kabutan

T&S Group Inc.(4055) Historical

4055
TSE Growth
T&S Group Inc.
1,246
JPY
+29
(+2.38%)
Aug 5, 3:30 pm JST
8.47
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
1,250
Aug 5, 7:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 27, 2024
2,036 JPY
52 Week Low Apr 7, 2025
861 JPY
Yearly High Jan 9, 2025
1,680 JPY
Yearly Low Apr 7, 2025
861 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 1,200 1,263 1,199 1,246 +21 +1.71% 83,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 1,216 1,245 1,184 1,225 +18 +1.49% 110,100
Jul 25, 2025 1,167 1,252 1,157 1,207 +43 +3.69% 272,800
Jul 18, 2025 1,173 1,211 1,110 1,164 -21 -1.77% 296,800
Jul 11, 2025 1,170 1,214 1,131 1,185 +15 +1.28% 163,300
Jul 4, 2025 1,238 1,251 1,157 1,170 -54 -4.41% 173,600
Jun 27, 2025 1,177 1,315 1,168 1,224 +31 +2.60% 215,700
Jun 20, 2025 1,212 1,249 1,169 1,193 -12 -1.00% 176,900
Jun 13, 2025 1,210 1,246 1,143 1,205 +10 +0.84% 293,000
Jun 6, 2025 1,220 1,240 1,171 1,195 -50 -4.02% 199,500
May 30, 2025 1,267 1,398 1,229 1,245 +8 +0.65% 383,800
May 23, 2025 1,195 1,295 1,170 1,237 +36 +3.00% 251,700
May 16, 2025 1,231 1,288 1,201 1,201 -15 -1.23% 168,300
May 9, 2025 1,221 1,235 1,199 1,216 -14 -1.14% 62,600
May 2, 2025 1,257 1,257 1,189 1,230 +19 +1.57% 86,200
Apr 25, 2025 1,142 1,215 1,117 1,211 +88 +7.84% 122,100
Apr 18, 2025 1,089 1,130 1,032 1,123 +60 +5.64% 88,200
Apr 11, 2025 874 1,070 861 1,063 +36 +3.51% 291,300
Apr 4, 2025 1,266 1,273 999 1,027 -268 -20.69% 327,800
Mar 28, 2025 1,339 1,360 1,295 1,295 -35 -2.63% 91,600
Mar 21, 2025 1,388 1,405 1,330 1,330 -41 -2.99% 56,400