T&S Group Inc. (TYO:4055)
Japan · Delayed Price · Currency is JPY 1,900.00
+85.00 (4.68%)
Jan 23, 2026, 3:30 PM JST
T&S Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,855.00 | 1,933.00 | 1,821.00 | 1,900.00 | 1,900.00 | 4.68% | 194,400 |
| Jan 22, 2026 | 1,950.00 | 1,952.00 | 1,790.00 | 1,815.00 | 1,815.00 | -3.87% | 270,100 |
| Jan 21, 2026 | 1,846.00 | 1,936.00 | 1,829.00 | 1,888.00 | 1,888.00 | -3.13% | 218,600 |
| Jan 20, 2026 | 2,097.00 | 2,097.00 | 1,915.00 | 1,949.00 | 1,949.00 | -8.45% | 315,900 |
| Jan 19, 2026 | 1,998.00 | 2,135.00 | 1,951.00 | 2,129.00 | 2,129.00 | 8.07% | 252,700 |
| Jan 16, 2026 | 1,978.00 | 2,010.00 | 1,937.00 | 1,970.00 | 1,970.00 | 0.92% | 198,700 |
| Jan 15, 2026 | 1,869.00 | 1,962.00 | 1,835.00 | 1,952.00 | 1,952.00 | 6.43% | 246,400 |
| Jan 14, 2026 | 1,760.00 | 1,924.00 | 1,758.00 | 1,834.00 | 1,834.00 | 6.20% | 367,800 |
| Jan 13, 2026 | 1,709.00 | 1,750.00 | 1,640.00 | 1,727.00 | 1,727.00 | 8.28% | 209,900 |
| Jan 9, 2026 | 1,614.00 | 1,614.00 | 1,578.00 | 1,595.00 | 1,595.00 | -1.12% | 50,900 |
| Jan 8, 2026 | 1,580.00 | 1,658.00 | 1,526.00 | 1,613.00 | 1,613.00 | 2.22% | 215,700 |
| Jan 7, 2026 | 1,538.00 | 1,618.00 | 1,524.00 | 1,578.00 | 1,578.00 | 6.62% | 256,100 |
| Jan 6, 2026 | 1,434.00 | 1,485.00 | 1,414.00 | 1,480.00 | 1,480.00 | 3.50% | 96,400 |
| Jan 5, 2026 | 1,424.00 | 1,444.00 | 1,414.00 | 1,430.00 | 1,430.00 | 2.14% | 41,900 |
| Dec 30, 2025 | 1,412.00 | 1,416.00 | 1,390.00 | 1,400.00 | 1,400.00 | -1.06% | 35,100 |
| Dec 29, 2025 | 1,401.00 | 1,428.00 | 1,396.00 | 1,415.00 | 1,415.00 | 0.50% | 34,000 |
| Dec 26, 2025 | 1,427.00 | 1,436.00 | 1,406.00 | 1,408.00 | 1,408.00 | -1.19% | 59,500 |
| Dec 25, 2025 | 1,395.00 | 1,436.00 | 1,395.00 | 1,425.00 | 1,425.00 | 3.26% | 60,400 |
| Dec 24, 2025 | 1,402.00 | 1,414.00 | 1,378.00 | 1,380.00 | 1,380.00 | -2.68% | 61,800 |
| Dec 23, 2025 | 1,433.00 | 1,463.00 | 1,403.00 | 1,418.00 | 1,418.00 | -1.53% | 43,400 |
| Dec 22, 2025 | 1,445.00 | 1,456.00 | 1,419.00 | 1,440.00 | 1,440.00 | - | 47,800 |
| Dec 19, 2025 | 1,411.00 | 1,440.00 | 1,411.00 | 1,440.00 | 1,440.00 | 2.49% | 39,400 |
| Dec 18, 2025 | 1,386.00 | 1,420.00 | 1,370.00 | 1,405.00 | 1,405.00 | 0.93% | 44,400 |
| Dec 17, 2025 | 1,400.00 | 1,410.00 | 1,371.00 | 1,392.00 | 1,392.00 | -0.57% | 43,500 |
| Dec 16, 2025 | 1,437.00 | 1,437.00 | 1,360.00 | 1,400.00 | 1,400.00 | -2.10% | 122,300 |
| Dec 15, 2025 | 1,428.00 | 1,442.00 | 1,412.00 | 1,430.00 | 1,430.00 | -1.92% | 42,400 |
| Dec 12, 2025 | 1,437.00 | 1,462.00 | 1,431.00 | 1,458.00 | 1,458.00 | 1.46% | 37,900 |
| Dec 11, 2025 | 1,499.00 | 1,500.00 | 1,431.00 | 1,437.00 | 1,437.00 | -3.69% | 79,900 |
| Dec 10, 2025 | 1,512.00 | 1,524.00 | 1,464.00 | 1,492.00 | 1,492.00 | -1.19% | 59,200 |
| Dec 9, 2025 | 1,549.00 | 1,549.00 | 1,497.00 | 1,510.00 | 1,510.00 | -2.52% | 60,400 |
| Dec 8, 2025 | 1,500.00 | 1,549.00 | 1,475.00 | 1,549.00 | 1,549.00 | 4.31% | 80,100 |
| Dec 5, 2025 | 1,491.00 | 1,516.00 | 1,471.00 | 1,485.00 | 1,485.00 | -0.40% | 49,500 |
| Dec 4, 2025 | 1,501.00 | 1,521.00 | 1,468.00 | 1,491.00 | 1,491.00 | -1.19% | 69,300 |
| Dec 3, 2025 | 1,515.00 | 1,543.00 | 1,490.00 | 1,509.00 | 1,509.00 | 0.40% | 64,700 |
| Dec 2, 2025 | 1,542.00 | 1,579.00 | 1,482.00 | 1,503.00 | 1,503.00 | -3.90% | 145,500 |
| Dec 1, 2025 | 1,710.00 | 1,720.00 | 1,564.00 | 1,564.00 | 1,564.00 | -10.17% | 349,200 |
| Nov 28, 2025 | 1,611.00 | 1,780.00 | 1,584.00 | 1,741.00 | 1,741.00 | 12.03% | 706,700 |
| Nov 27, 2025 | 1,410.00 | 1,580.00 | 1,402.00 | 1,554.00 | 1,554.00 | 10.53% | 239,100 |
| Nov 26, 2025 | 1,394.00 | 1,428.00 | 1,394.00 | 1,406.00 | 1,406.00 | 1.37% | 64,900 |
| Nov 25, 2025 | 1,431.00 | 1,431.00 | 1,372.00 | 1,387.00 | 1,387.00 | -2.26% | 72,800 |
| Nov 21, 2025 | 1,400.00 | 1,441.00 | 1,396.00 | 1,419.00 | 1,419.00 | -1.60% | 66,200 |
| Nov 20, 2025 | 1,464.00 | 1,494.00 | 1,425.00 | 1,442.00 | 1,442.00 | 2.71% | 71,600 |
| Nov 19, 2025 | 1,403.00 | 1,414.00 | 1,347.00 | 1,404.00 | 1,404.00 | -0.43% | 88,600 |
| Nov 18, 2025 | 1,460.00 | 1,460.00 | 1,397.00 | 1,410.00 | 1,410.00 | -3.82% | 96,000 |
| Nov 17, 2025 | 1,421.00 | 1,471.00 | 1,413.00 | 1,466.00 | 1,466.00 | 4.27% | 75,100 |
| Nov 14, 2025 | 1,453.00 | 1,465.00 | 1,382.00 | 1,406.00 | 1,406.00 | -6.08% | 161,600 |
| Nov 13, 2025 | 1,500.00 | 1,562.00 | 1,472.00 | 1,497.00 | 1,497.00 | 4.10% | 255,500 |
| Nov 12, 2025 | 1,414.00 | 1,443.00 | 1,387.00 | 1,438.00 | 1,438.00 | 2.79% | 88,900 |
| Nov 11, 2025 | 1,413.00 | 1,414.00 | 1,380.00 | 1,399.00 | 1,399.00 | -0.14% | 63,500 |
| Nov 10, 2025 | 1,360.00 | 1,412.00 | 1,346.00 | 1,401.00 | 1,401.00 | 5.90% | 94,100 |