kabutan

TeamSpirit Inc.(4397) Historical

4397
TSE Growth
TeamSpirit Inc.
426
JPY
+2
(+0.47%)
Mar 13, 3:30 pm JST
2.67
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 25, 2025
665 JPY
52 Week Low Apr 7, 2025
342 JPY
Yearly High Sep 25, 2025
665 JPY
Yearly Low Jan 6, 2025
339 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 416 430 416 426 +2 +0.47% 39,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 426 428 422 424 -5 -1.17% 13,700
Mar 11, 2026 437 440 426 429 -1 -0.23% 40,100
Mar 10, 2026 426 434 421 430 +12 +2.87% 32,400
Mar 9, 2026 436 436 410 418 -26 -5.86% 119,800
Mar 6, 2026 435 450 430 444 +6 +1.37% 49,600
Mar 5, 2026 424 449 422 438 +22 +5.29% 106,200
Mar 4, 2026 400 434 397 416 +16 +4.00% 316,500
Mar 3, 2026 406 407 396 400 -6 -1.48% 134,500
Mar 2, 2026 417 417 403 406 -20 -4.69% 136,600
Feb 27, 2026 419 429 419 426 +7 +1.67% 50,600
Feb 26, 2026 413 425 407 419 -2 -0.48% 96,800
Feb 25, 2026 420 430 416 421 +1 +0.24% 73,300
Feb 24, 2026 442 443 415 420 -30 -6.67% 117,000
Feb 20, 2026 443 450 443 450 +1 +0.22% 41,500
Feb 19, 2026 440 450 439 449 +8 +1.81% 54,300
Feb 18, 2026 443 444 434 441 +4 +0.92% 40,700
Feb 17, 2026 438 444 429 437 -1 -0.23% 41,700
Feb 16, 2026 436 438 431 438 +8 +1.86% 63,500
Feb 13, 2026 455 455 426 430 -19 -4.23% 154,400
Feb 12, 2026 473 473 449 449 -21 -4.47% 92,800