kabutan

T&S Group Inc.(4055) Historical

4055
TSE Growth
T&S Group Inc.
1,694
JPY
-15
(-0.88%)
Apr 30, 11:26 am JST
10.56
USD
Apr 29, 10:26 pm EDT
Result
PTS
outside of trading hours
1,696.2
Apr 30, 11:12 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 19, 2026
2,135 JPY
52 Week Low Oct 1, 2025
1,064 JPY
Yearly High Jan 19, 2026
2,135 JPY
Yearly Low Mar 31, 2026
1,333 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,742 1,769 1,679 1,694 -8 -0.47% 219,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,731 1,940 1,683 1,702 +11 +0.65% 1,370,100
Apr 17, 2026 1,617 1,840 1,601 1,691 +171 +11.25% 1,337,500
Apr 10, 2026 1,425 1,528 1,405 1,520 +92 +6.44% 313,700
Apr 3, 2026 1,400 1,458 1,333 1,428 -52 -3.51% 285,600
Mar 27, 2026 1,449 1,528 1,406 1,480 -39 -2.57% 316,400
Mar 19, 2026 1,513 1,623 1,507 1,519 -2 -0.13% 207,400
Mar 13, 2026 1,514 1,604 1,456 1,521 -95 -5.88% 287,300
Mar 6, 2026 1,695 1,720 1,455 1,616 -140 -7.97% 449,100
Feb 27, 2026 1,699 1,756 1,563 1,756 +18 +1.04% 378,000
Feb 20, 2026 1,790 1,912 1,725 1,738 -48 -2.69% 574,600
Feb 13, 2026 1,760 1,915 1,724 1,786 +73 +4.26% 828,500
Feb 6, 2026 1,715 1,798 1,670 1,713 +2 +0.12% 592,400
Jan 30, 2026 1,865 1,881 1,660 1,711 -189 -9.95% 651,000
Jan 23, 2026 1,998 2,135 1,790 1,900 -70 -3.55% 1,251,700
Jan 16, 2026 1,709 2,010 1,640 1,970 +375 +23.51% 1,022,800
Jan 9, 2026 1,424 1,658 1,414 1,595 +195 +13.93% 661,000
Dec 30, 2025 1,401 1,428 1,390 1,400 -8 -0.57% 69,100
Dec 26, 2025 1,445 1,463 1,378 1,408 -32 -2.22% 272,900
Dec 19, 2025 1,428 1,442 1,360 1,440 -18 -1.23% 292,000
Dec 12, 2025 1,500 1,549 1,431 1,458 -27 -1.82% 317,500