T&S Group Inc. (TYO:4055)
Japan · Delayed Price · Currency is JPY 1,990.00
-60.00 (-2.93%)
Jun 4, 2026, 3:30 PM JST
T&S Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,948.00 | 2,268.00 | 1,930.00 | 2,200.00 | 2,200.00 | 17.77% | 1,396,500 |
| May 7, 2026 | 1,760.00 | 1,901.00 | 1,707.00 | 1,868.00 | 1,868.00 | 11.19% | 498,300 |
| May 1, 2026 | 1,700.00 | 1,716.00 | 1,674.00 | 1,680.00 | 1,680.00 | -0.88% | 75,700 |
| Apr 30, 2026 | 1,701.00 | 1,720.00 | 1,675.00 | 1,695.00 | 1,695.00 | -0.82% | 88,100 |
| Apr 28, 2026 | 1,694.00 | 1,727.00 | 1,681.00 | 1,709.00 | 1,709.00 | 0.12% | 81,400 |
| Apr 27, 2026 | 1,742.00 | 1,769.00 | 1,699.00 | 1,707.00 | 1,707.00 | 0.29% | 92,600 |
| Apr 24, 2026 | 1,732.00 | 1,747.00 | 1,685.00 | 1,702.00 | 1,702.00 | -1.73% | 82,100 |
| Apr 23, 2026 | 1,791.00 | 1,831.00 | 1,694.00 | 1,732.00 | 1,732.00 | -4.89% | 220,600 |
| Apr 22, 2026 | 1,795.00 | 1,824.00 | 1,761.00 | 1,821.00 | 1,821.00 | -0.76% | 198,900 |
| Apr 21, 2026 | 1,728.00 | 1,940.00 | 1,703.00 | 1,835.00 | 1,835.00 | 8.52% | 776,800 |
| Apr 20, 2026 | 1,731.00 | 1,746.00 | 1,683.00 | 1,691.00 | 1,691.00 | - | 91,700 |
| Apr 17, 2026 | 1,695.00 | 1,717.00 | 1,665.00 | 1,691.00 | 1,691.00 | 0.48% | 62,600 |
| Apr 16, 2026 | 1,692.00 | 1,747.00 | 1,670.00 | 1,683.00 | 1,683.00 | -0.41% | 117,600 |
| Apr 15, 2026 | 1,735.00 | 1,840.00 | 1,671.00 | 1,690.00 | 1,690.00 | -1.69% | 264,700 |
| Apr 14, 2026 | 1,810.00 | 1,831.00 | 1,706.00 | 1,719.00 | 1,719.00 | 0.17% | 455,100 |
| Apr 13, 2026 | 1,617.00 | 1,716.00 | 1,601.00 | 1,716.00 | 1,716.00 | 12.89% | 437,500 |
| Apr 10, 2026 | 1,487.00 | 1,527.00 | 1,480.00 | 1,520.00 | 1,520.00 | 3.12% | 99,900 |
| Apr 9, 2026 | 1,507.00 | 1,507.00 | 1,458.00 | 1,474.00 | 1,474.00 | -3.53% | 47,200 |
| Apr 8, 2026 | 1,466.00 | 1,528.00 | 1,455.00 | 1,528.00 | 1,528.00 | 7.45% | 82,500 |
| Apr 7, 2026 | 1,421.00 | 1,443.00 | 1,405.00 | 1,422.00 | 1,422.00 | 0.49% | 32,600 |
| Apr 6, 2026 | 1,425.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,415.00 | -0.91% | 51,500 |
| Apr 3, 2026 | 1,412.00 | 1,445.00 | 1,412.00 | 1,428.00 | 1,428.00 | 1.20% | 20,000 |
| Apr 2, 2026 | 1,431.00 | 1,458.00 | 1,395.00 | 1,411.00 | 1,411.00 | -2.62% | 64,500 |
| Apr 1, 2026 | 1,404.00 | 1,449.00 | 1,385.00 | 1,449.00 | 1,449.00 | 8.22% | 53,000 |
| Mar 31, 2026 | 1,360.00 | 1,405.00 | 1,333.00 | 1,339.00 | 1,339.00 | -3.11% | 84,000 |
| Mar 30, 2026 | 1,400.00 | 1,409.00 | 1,371.00 | 1,382.00 | 1,382.00 | -6.62% | 64,100 |
| Mar 27, 2026 | 1,471.00 | 1,482.00 | 1,459.00 | 1,480.00 | 1,480.00 | 0.48% | 46,400 |
| Mar 26, 2026 | 1,526.00 | 1,527.00 | 1,464.00 | 1,473.00 | 1,473.00 | -2.64% | 48,200 |
| Mar 25, 2026 | 1,509.00 | 1,528.00 | 1,500.00 | 1,513.00 | 1,513.00 | 2.30% | 41,400 |
| Mar 24, 2026 | 1,445.00 | 1,489.00 | 1,441.00 | 1,479.00 | 1,479.00 | 5.19% | 61,700 |
| Mar 23, 2026 | 1,449.00 | 1,453.00 | 1,406.00 | 1,406.00 | 1,406.00 | -7.44% | 118,700 |
| Mar 19, 2026 | 1,562.00 | 1,564.00 | 1,507.00 | 1,519.00 | 1,519.00 | -5.12% | 43,300 |