T&S Group Inc. (TYO:4055)
Japan · Delayed Price · Currency is JPY 1,513.00
-132.00 (-8.02%)
Jul 17, 2026, 3:30 PM JST
T&S Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,605.00 | 1,616.00 | 1,473.00 | 1,513.00 | 1,513.00 | -8.02% | 139,200 |
| Jul 16, 2026 | 1,714.00 | 1,721.00 | 1,634.00 | 1,645.00 | 1,645.00 | -5.78% | 84,300 |
| Jul 15, 2026 | 1,708.00 | 1,746.00 | 1,667.00 | 1,746.00 | 1,746.00 | 2.22% | 65,500 |
| Jul 14, 2026 | 1,680.00 | 1,708.00 | 1,668.00 | 1,708.00 | 1,708.00 | 1.85% | 45,000 |
| Jul 13, 2026 | 1,722.00 | 1,748.00 | 1,670.00 | 1,677.00 | 1,677.00 | -3.62% | 50,900 |
| Jul 10, 2026 | 1,661.00 | 1,759.00 | 1,661.00 | 1,740.00 | 1,740.00 | 5.20% | 67,200 |
| Jul 9, 2026 | 1,650.00 | 1,675.00 | 1,634.00 | 1,654.00 | 1,654.00 | 1.85% | 33,500 |
| Jul 8, 2026 | 1,680.00 | 1,690.00 | 1,624.00 | 1,624.00 | 1,624.00 | -4.30% | 74,300 |
| Jul 7, 2026 | 1,728.00 | 1,761.00 | 1,685.00 | 1,697.00 | 1,697.00 | -1.34% | 75,500 |
| Jul 6, 2026 | 1,737.00 | 1,749.00 | 1,682.00 | 1,720.00 | 1,720.00 | 0.35% | 54,800 |
| Jul 3, 2026 | 1,690.00 | 1,728.00 | 1,646.00 | 1,714.00 | 1,714.00 | 0.59% | 113,200 |
| Jul 2, 2026 | 1,695.00 | 1,736.00 | 1,673.00 | 1,704.00 | 1,704.00 | -0.64% | 63,600 |
| Jul 1, 2026 | 1,715.00 | 1,730.00 | 1,690.00 | 1,715.00 | 1,715.00 | 1.18% | 64,600 |
| Jun 30, 2026 | 1,715.00 | 1,716.00 | 1,636.00 | 1,695.00 | 1,695.00 | -0.59% | 79,500 |
| Jun 29, 2026 | 1,850.00 | 1,868.00 | 1,680.00 | 1,705.00 | 1,705.00 | -7.54% | 132,000 |
| Jun 26, 2026 | 1,891.00 | 1,903.00 | 1,820.00 | 1,844.00 | 1,844.00 | -4.31% | 89,400 |
| Jun 25, 2026 | 2,000.00 | 2,000.00 | 1,895.00 | 1,927.00 | 1,927.00 | 0.73% | 82,600 |
| Jun 24, 2026 | 1,911.00 | 1,998.00 | 1,880.00 | 1,913.00 | 1,913.00 | -0.10% | 97,000 |
| Jun 23, 2026 | 2,187.00 | 2,187.00 | 1,904.00 | 1,915.00 | 1,915.00 | -10.72% | 257,300 |
| Jun 22, 2026 | 2,000.00 | 2,189.00 | 1,999.00 | 2,145.00 | 2,145.00 | 14.10% | 271,700 |
| Jun 19, 2026 | 1,971.00 | 1,971.00 | 1,852.00 | 1,880.00 | 1,880.00 | -3.54% | 106,500 |
| Jun 18, 2026 | 1,930.00 | 1,980.00 | 1,903.00 | 1,949.00 | 1,949.00 | 0.67% | 94,200 |
| Jun 17, 2026 | 1,820.00 | 1,939.00 | 1,820.00 | 1,936.00 | 1,936.00 | 6.37% | 104,200 |
| Jun 16, 2026 | 1,838.00 | 1,861.00 | 1,805.00 | 1,820.00 | 1,820.00 | -0.98% | 76,000 |
| Jun 15, 2026 | 1,879.00 | 1,879.00 | 1,806.00 | 1,838.00 | 1,838.00 | 2.17% | 98,100 |
| Jun 12, 2026 | 1,782.00 | 1,815.00 | 1,750.00 | 1,799.00 | 1,799.00 | 4.11% | 106,800 |
| Jun 11, 2026 | 1,715.00 | 1,755.00 | 1,690.00 | 1,728.00 | 1,728.00 | -1.54% | 90,600 |
| Jun 10, 2026 | 1,827.00 | 1,827.00 | 1,713.00 | 1,755.00 | 1,755.00 | -4.41% | 140,000 |
| Jun 9, 2026 | 1,890.00 | 1,908.00 | 1,817.00 | 1,836.00 | 1,836.00 | -1.08% | 105,600 |
| Jun 8, 2026 | 1,904.00 | 1,910.00 | 1,828.00 | 1,856.00 | 1,856.00 | -8.16% | 156,900 |
| Jun 5, 2026 | 1,990.00 | 2,067.00 | 1,975.00 | 2,021.00 | 2,021.00 | 1.56% | 85,400 |
| Jun 4, 2026 | 2,006.00 | 2,013.00 | 1,927.00 | 1,990.00 | 1,990.00 | -2.93% | 109,500 |
| Jun 3, 2026 | 2,039.00 | 2,086.00 | 1,991.00 | 2,050.00 | 2,050.00 | 2.55% | 195,900 |
| Jun 2, 2026 | 2,041.00 | 2,063.00 | 1,866.00 | 1,999.00 | 1,999.00 | -2.06% | 237,400 |
| Jun 1, 2026 | 2,119.00 | 2,188.00 | 2,014.00 | 2,041.00 | 2,041.00 | -1.35% | 207,700 |
| May 29, 2026 | 2,203.00 | 2,217.00 | 2,037.00 | 2,069.00 | 2,069.00 | -5.61% | 192,400 |
| May 28, 2026 | 2,181.00 | 2,207.00 | 2,111.00 | 2,192.00 | 2,192.00 | -2.53% | 152,100 |
| May 27, 2026 | 2,467.00 | 2,467.00 | 2,198.00 | 2,249.00 | 2,249.00 | -5.54% | 351,100 |
| May 26, 2026 | 2,400.00 | 2,490.00 | 2,322.00 | 2,381.00 | 2,381.00 | 4.06% | 451,300 |
| May 25, 2026 | 2,323.00 | 2,393.00 | 2,268.00 | 2,288.00 | 2,288.00 | -0.26% | 332,300 |
| May 22, 2026 | 2,275.00 | 2,340.00 | 2,208.00 | 2,294.00 | 2,294.00 | 2.41% | 358,300 |
| May 21, 2026 | 2,107.00 | 2,342.00 | 2,002.00 | 2,240.00 | 2,240.00 | 8.90% | 623,500 |
| May 20, 2026 | 2,163.00 | 2,165.00 | 2,000.00 | 2,057.00 | 2,057.00 | -5.51% | 257,800 |
| May 19, 2026 | 2,357.00 | 2,401.00 | 2,171.00 | 2,177.00 | 2,177.00 | -5.64% | 459,500 |
| May 18, 2026 | 2,455.00 | 2,470.00 | 2,206.00 | 2,307.00 | 2,307.00 | 12.26% | 803,700 |
| May 15, 2026 | 2,094.00 | 2,148.00 | 2,004.00 | 2,055.00 | 2,055.00 | -3.52% | 371,300 |
| May 14, 2026 | 2,211.00 | 2,304.00 | 2,121.00 | 2,130.00 | 2,130.00 | -9.78% | 549,000 |
| May 13, 2026 | 2,240.00 | 2,399.00 | 2,223.00 | 2,361.00 | 2,361.00 | -1.21% | 454,900 |
| May 12, 2026 | 2,648.00 | 2,722.00 | 2,335.00 | 2,390.00 | 2,390.00 | -6.90% | 1,169,200 |
| May 11, 2026 | 2,550.00 | 2,662.00 | 2,317.00 | 2,567.00 | 2,567.00 | 16.68% | 1,777,500 |