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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 436 440 410 426 -18 -4.05% 245,000
Mar 6, 2026 417 450 396 444 +18 +4.23% 743,400
Feb 27, 2026 442 443 407 426 -24 -5.33% 337,700
Feb 20, 2026 436 450 429 450 +20 +4.65% 241,700
Feb 13, 2026 472 476 426 430 -39 -8.32% 462,200
Feb 6, 2026 473 483 444 469 -4 -0.85% 476,300
Jan 30, 2026 485 494 468 473 -15 -3.07% 254,400
Jan 23, 2026 505 505 475 488 -22 -4.31% 467,500
Jan 16, 2026 522 522 496 510 -11 -2.11% 401,000
Jan 9, 2026 505 529 496 521 +16 +3.17% 183,400
Dec 30, 2025 519 519 505 505 -11 -2.13% 49,400
Dec 26, 2025 514 526 502 516 +2 +0.39% 235,500
Dec 19, 2025 499 520 496 514 +14 +2.80% 270,100
Dec 12, 2025 510 516 494 500 -7 -1.38% 301,300
Dec 5, 2025 527 527 498 507 -20 -3.80% 238,400
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