kabutan

TeamSpirit Inc.(4397) Historical

4397
TSE Growth
TeamSpirit Inc.
505
JPY
-5
(-0.98%)
Aug 4, 11:26 am JST
3.41
USD
Aug 3, 10:26 pm EDT
Result
PTS
outside of trading hours
504.3
Aug 4, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 15, 2025
567 JPY
52 Week Low Aug 5, 2024
290 JPY
Yearly High Jul 15, 2025
567 JPY
Yearly Low Jan 6, 2025
339 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 497 512 497 505 +2 +0.40% 146,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 498 567 460 503 +13 +2.65% 4,994,700
Jun, 2025 448 500 436 490 +35 +7.69% 771,800
May, 2025 424 465 408 455 +32 +7.57% 1,210,700
Apr, 2025 428 468 342 423 -5 -1.17% 1,711,300
Mar, 2025 419 455 408 428 +11 +2.64% 542,900
Feb, 2025 406 457 401 417 +11 +2.71% 1,029,600
Jan, 2025 342 423 339 406 +64 +18.71% 1,830,700
Dec, 2024 365 365 322 342 -25 -6.81% 1,054,300
Nov, 2024 343 381 336 367 +23 +6.69% 629,900
Oct, 2024 391 410 325 344 -46 -11.79% 1,478,100
Sep, 2024 394 425 359 390 -6 -1.52% 614,600
Aug, 2024 377 406 290 396 +16 +4.21% 1,320,800
Jul, 2024 381 416 369 380 -2 -0.52% 871,300
Jun, 2024 382 417 373 382 +3 +0.79% 760,400
May, 2024 373 419 364 379 +6 +1.61% 1,346,200
Apr, 2024 472 517 368 373 -93 -19.96% 3,863,100
Mar, 2024 418 469 402 466 +51 +12.29% 1,255,000
Feb, 2024 410 479 377 415 +4 +0.97% 2,145,700
Jan, 2024 348 435 333 411 +63 +18.10% 3,408,400
Dec, 2023 371 389 314 348 -24 -6.45% 2,707,200
1 2 3 4 5