T&S Group Inc. (TYO:4055)
Japan · Delayed Price · Currency is JPY 1,536.00
+26.00 (1.72%)
Aug 10, 2026, 3:30 PM JST
T&S Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,549.00 | 1,562.00 | 1,528.00 | 1,536.00 | 1,536.00 | 1.72% | 36,900 |
| Aug 7, 2026 | 1,548.00 | 1,553.00 | 1,500.00 | 1,510.00 | 1,510.00 | -2.45% | 37,800 |
| Aug 6, 2026 | 1,581.00 | 1,586.00 | 1,548.00 | 1,548.00 | 1,548.00 | -3.61% | 33,400 |
| Aug 5, 2026 | 1,579.00 | 1,622.00 | 1,561.00 | 1,606.00 | 1,606.00 | 3.41% | 54,200 |
| Aug 4, 2026 | 1,532.00 | 1,560.00 | 1,518.00 | 1,553.00 | 1,553.00 | 3.19% | 40,000 |
| Aug 3, 2026 | 1,526.00 | 1,538.00 | 1,462.00 | 1,505.00 | 1,505.00 | -1.38% | 48,000 |
| Jul 31, 2026 | 1,512.00 | 1,566.00 | 1,481.00 | 1,526.00 | 1,526.00 | 7.31% | 81,200 |
| Jul 30, 2026 | 1,384.00 | 1,439.00 | 1,379.00 | 1,422.00 | 1,422.00 | 3.04% | 30,100 |
| Jul 29, 2026 | 1,458.00 | 1,467.00 | 1,359.00 | 1,380.00 | 1,380.00 | -4.03% | 70,200 |
| Jul 28, 2026 | 1,498.00 | 1,498.00 | 1,426.00 | 1,438.00 | 1,438.00 | -4.58% | 52,700 |
| Jul 27, 2026 | 1,527.00 | 1,533.00 | 1,471.00 | 1,507.00 | 1,507.00 | -1.31% | 42,100 |
| Jul 24, 2026 | 1,557.00 | 1,557.00 | 1,500.00 | 1,527.00 | 1,527.00 | -2.61% | 32,900 |
| Jul 23, 2026 | 1,550.00 | 1,579.00 | 1,540.00 | 1,568.00 | 1,568.00 | 1.10% | 20,900 |
| Jul 22, 2026 | 1,588.00 | 1,592.00 | 1,542.00 | 1,551.00 | 1,551.00 | 0.19% | 34,600 |
| Jul 21, 2026 | 1,527.00 | 1,569.00 | 1,516.00 | 1,548.00 | 1,548.00 | 2.31% | 70,400 |
| 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 |