kabutan

TeamSpirit Inc.(4397) Historical

4397
TSE Growth
TeamSpirit Inc.
507
JPY
-3
(-0.59%)
Aug 4, 11:00 am JST
3.43
USD
Aug 3, 10:00 pm EDT
Result
PTS
outside of trading hours
504.1
Aug 4, 11:00 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 500 507 499 507 -3 -0.59% 28,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 478 558 478 535 +56 +11.69% 2,510,800
Jul 4, 2025 496 514 460 479 -10 -2.04% 542,200
Jun 27, 2025 446 489 442 489 +37 +8.19% 237,000
Jun 20, 2025 448 460 441 452 +15 +3.43% 169,900
Jun 13, 2025 443 459 436 437 -3 -0.68% 163,800
Jun 6, 2025 448 455 437 440 -15 -3.30% 114,300
May 30, 2025 429 465 426 455 +33 +7.82% 323,200
May 23, 2025 427 439 414 422 -10 -2.31% 148,400
May 16, 2025 421 437 413 432 +13 +3.10% 501,900
May 9, 2025 410 427 408 419 +10 +2.44% 173,400
May 2, 2025 417 424 409 409 -9 -2.15% 152,800
Apr 25, 2025 446 454 415 418 -22 -5.00% 304,800
Apr 18, 2025 454 468 436 440 +10 +2.33% 702,000
Apr 11, 2025 380 435 342 430 +25 +6.17% 336,900
Apr 4, 2025 436 450 381 405 -34 -7.74% 363,300
Mar 28, 2025 442 445 433 439 0 0.00% 80,600
Mar 21, 2025 447 455 437 439 -1 -0.23% 110,600