kabutan

TeamSpirit Inc.(4397) Historical

4397
TSE Growth
TeamSpirit Inc.
507
JPY
0
(0.00%)
Dec 5, 3:30 pm JST
3.27
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
505.6
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 527 527 498 507 -20 -3.80% 238,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 535 544 505 527 +12 +2.33% 354,100
Nov 21, 2025 525 528 496 515 -10 -1.90% 314,400
Nov 14, 2025 495 534 494 525 +38 +7.80% 194,800
Nov 7, 2025 507 510 478 487 -17 -3.37% 320,900
Oct 31, 2025 534 547 494 504 -22 -4.18% 543,800
Oct 24, 2025 545 560 523 526 -9 -1.68% 380,300
Oct 17, 2025 570 598 531 535 -45 -7.76% 1,109,300
Oct 10, 2025 616 630 572 580 -14 -2.36% 887,800
Oct 3, 2025 645 645 576 594 -43 -6.75% 459,900
Sep 26, 2025 632 665 621 637 +4 +0.63% 559,800
Sep 19, 2025 592 634 565 633 +51 +8.76% 540,300
Sep 12, 2025 553 587 546 582 +32 +5.82% 369,100
Sep 5, 2025 574 578 532 550 -28 -4.84% 310,300
Aug 29, 2025 607 610 540 578 +21 +3.77% 563,100
Aug 22, 2025 567 593 552 557 -4 -0.71% 492,400
Aug 15, 2025 521 580 512 561 +41 +7.88% 586,600
Aug 8, 2025 500 534 499 520 +10 +1.96% 334,400
Aug 1, 2025 512 522 497 510 +4 +0.79% 489,700
Jul 25, 2025 527 531 491 506 -17 -3.25% 502,500
Jul 18, 2025 545 567 515 523 -12 -2.24% 1,153,600