kabutan

TeamSpirit Inc.(4397) Historical

4397
TSE Growth
TeamSpirit Inc.
506
JPY
-1
(-0.20%)
Dec 5, 3:18 pm JST
3.27
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
506.3
Dec 5, 3:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 25, 2025
665 JPY
52 Week Low Dec 12, 2024
322 JPY
Yearly High Sep 25, 2025
665 JPY
Yearly Low Jan 6, 2025
339 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 527 527 498 506 -21 -3.98% 237,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 507 544 478 527 +23 +4.56% 1,184,200
Oct, 2025 610 630 494 504 -112 -18.18% 3,265,300
Sep, 2025 574 665 532 616 +38 +6.57% 1,895,300
Aug, 2025 497 610 497 578 +75 +14.91% 2,093,800
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