kabutan

T&S Group Inc.(4055) Historical

4055
TSE Growth
T&S Group Inc.
1,485
JPY
-6
(-0.40%)
Dec 5, 3:30 pm JST
9.60
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,479.8
Dec 5, 3:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 9, 2024
1,958 JPY
52 Week Low Apr 7, 2025
861 JPY
Yearly High Nov 28, 2025
1,780 JPY
Yearly Low Apr 7, 2025
861 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,710 1,720 1,468 1,485 -256 -14.70% 678,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,431 1,780 1,372 1,741 +322 +22.69% 1,083,500
Nov 21, 2025 1,421 1,494 1,347 1,419 +13 +0.92% 397,500
Nov 14, 2025 1,360 1,562 1,346 1,406 +83 +6.27% 663,600
Nov 7, 2025 1,484 1,484 1,282 1,323 -131 -9.01% 540,100
Oct 31, 2025 1,328 1,465 1,251 1,454 +155 +11.93% 656,600
Oct 24, 2025 1,261 1,337 1,244 1,299 +49 +3.92% 554,400
Oct 17, 2025 1,270 1,290 1,207 1,250 -50 -3.85% 466,700
Oct 10, 2025 1,230 1,415 1,160 1,300 +100 +8.33% 1,491,000
Oct 3, 2025 1,172 1,378 1,064 1,200 +48 +4.17% 1,576,200
Sep 26, 2025 1,232 1,284 1,152 1,152 -80 -6.49% 265,400
Sep 19, 2025 1,172 1,295 1,162 1,232 +63 +5.39% 273,100
Sep 12, 2025 1,145 1,190 1,133 1,169 +28 +2.45% 159,300
Sep 5, 2025 1,189 1,234 1,111 1,141 -57 -4.76% 192,600
Aug 29, 2025 1,210 1,241 1,164 1,198 -5 -0.42% 173,600
Aug 22, 2025 1,224 1,244 1,183 1,203 -24 -1.96% 160,800
Aug 15, 2025 1,258 1,276 1,213 1,227 -16 -1.29% 152,000
Aug 8, 2025 1,200 1,269 1,199 1,243 +18 +1.47% 184,100
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