kabutan

TeamSpirit Inc.(4397) Historical

4397
TSE Growth
TeamSpirit Inc.
505
JPY
+5
(+1.00%)
Dec 15, 3:06 pm JST
3.25
USD
Dec 15, 1:06 am EST
Result
PTS
outside of trading hours
505.3
Dec 15, 3:06 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 25, 2025
665 JPY
52 Week Low Dec 26, 2024
325 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 527 527 494 505 -22 -4.17% 577,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Nov, 2023 390 424 356 372 -11 -2.87% 1,816,100
Oct, 2023 450 467 366 383 -59 -13.35% 1,762,900
Sep, 2023 483 483 401 442 -36 -7.53% 1,022,400
Aug, 2023 447 485 407 478 +28 +6.22% 1,411,700
Jul, 2023 650 678 425 450 -198 -30.56% 3,325,700
Jun, 2023 530 648 510 648 +108 +20.00% 2,696,800
May, 2023 488 613 467 540 +49 +9.98% 4,259,600
Apr, 2023 390 520 358 491 +111 +29.21% 5,973,300
Mar, 2023 353 393 346 380 +30 +8.57% 1,957,700
Feb, 2023 349 367 333 350 +4 +1.16% 1,889,500
Jan, 2023 328 409 296 346 +19 +5.81% 6,131,300
Dec, 2022 363 365 304 327 -35 -9.67% 2,688,400
Nov, 2022 386 415 355 362 -23 -5.97% 2,036,400
Oct, 2022 396 426 352 385 -16 -3.99% 2,167,200
Sep, 2022 403 542 400 401 -4 -0.99% 6,060,900
Aug, 2022 428 444 398 405 -23 -5.37% 802,900