T&S Group Inc. (TYO:4055)
Japan · Delayed Price · Currency is JPY 1,537.00
-9.00 (-0.58%)
Oct 14, 2026, 3:30 PM JST
T&S Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,546.00 | 1,563.00 | 1,533.00 | 1,537.00 | 1,537.00 | -0.58% | 23,700 |
| Oct 13, 2026 | 1,538.00 | 1,577.00 | 1,526.00 | 1,546.00 | 1,546.00 | -0.64% | 31,600 |
| Oct 9, 2026 | 1,505.00 | 1,558.00 | 1,484.00 | 1,556.00 | 1,556.00 | 2.17% | 30,900 |
| Oct 8, 2026 | 1,610.00 | 1,617.00 | 1,523.00 | 1,523.00 | 1,523.00 | -5.40% | 56,100 |
| Oct 7, 2026 | 1,650.00 | 1,650.00 | 1,592.00 | 1,610.00 | 1,610.00 | -2.19% | 29,100 |
| Oct 6, 2026 | 1,607.00 | 1,655.00 | 1,607.00 | 1,646.00 | 1,646.00 | 2.81% | 16,200 |
| Oct 5, 2026 | 1,622.00 | 1,649.00 | 1,598.00 | 1,601.00 | 1,601.00 | -0.56% | 26,700 |
| Oct 2, 2026 | 1,610.00 | 1,623.00 | 1,596.00 | 1,610.00 | 1,610.00 | -0.19% | 16,000 |
| Oct 1, 2026 | 1,607.00 | 1,624.00 | 1,596.00 | 1,613.00 | 1,613.00 | 0.44% | 30,400 |
| Sep 30, 2026 | 1,618.00 | 1,638.00 | 1,604.00 | 1,606.00 | 1,606.00 | -0.74% | 25,300 |
| Sep 29, 2026 | 1,655.00 | 1,655.00 | 1,603.00 | 1,618.00 | 1,618.00 | -1.58% | 15,400 |
| Sep 28, 2026 | 1,656.00 | 1,672.00 | 1,655.00 | 1,655.00 | 1,644.00 | - | 11,400 |
| Sep 25, 2026 | 1,663.00 | 1,668.00 | 1,650.00 | 1,655.00 | 1,644.00 | -0.96% | 8,900 |
| Sep 24, 2026 | 1,692.00 | 1,700.00 | 1,664.00 | 1,671.00 | 1,659.89 | -0.24% | 39,300 |
| Sep 18, 2026 | 1,647.00 | 1,699.00 | 1,641.00 | 1,675.00 | 1,663.87 | 2.45% | 27,500 |
| Sep 17, 2026 | 1,623.00 | 1,635.00 | 1,606.00 | 1,635.00 | 1,624.13 | 1.93% | 12,500 |
| Sep 16, 2026 | 1,630.00 | 1,633.00 | 1,595.00 | 1,604.00 | 1,593.34 | -0.06% | 20,000 |
| Sep 15, 2026 | 1,630.00 | 1,633.00 | 1,591.00 | 1,605.00 | 1,594.33 | -1.83% | 26,300 |
| Sep 14, 2026 | 1,605.00 | 1,635.00 | 1,577.00 | 1,635.00 | 1,624.13 | 0.62% | 30,900 |
| Sep 11, 2026 | 1,635.00 | 1,639.00 | 1,600.00 | 1,625.00 | 1,614.20 | -2.81% | 35,000 |
| Sep 10, 2026 | 1,656.00 | 1,676.00 | 1,651.00 | 1,672.00 | 1,660.89 | 1.21% | 19,600 |
| Sep 9, 2026 | 1,671.00 | 1,698.00 | 1,652.00 | 1,652.00 | 1,641.02 | -1.49% | 16,400 |
| Sep 8, 2026 | 1,701.00 | 1,724.00 | 1,676.00 | 1,677.00 | 1,665.85 | -1.29% | 32,800 |
| Sep 7, 2026 | 1,685.00 | 1,715.00 | 1,680.00 | 1,699.00 | 1,687.71 | 1.43% | 37,300 |
| Sep 4, 2026 | 1,651.00 | 1,677.00 | 1,651.00 | 1,675.00 | 1,663.87 | 1.52% | 22,800 |
| Sep 3, 2026 | 1,674.00 | 1,688.00 | 1,649.00 | 1,650.00 | 1,639.03 | -0.90% | 36,400 |
| Sep 2, 2026 | 1,682.00 | 1,704.00 | 1,658.00 | 1,665.00 | 1,653.93 | -3.31% | 43,400 |
| Sep 1, 2026 | 1,745.00 | 1,746.00 | 1,691.00 | 1,722.00 | 1,710.55 | -0.17% | 42,900 |
| Aug 31, 2026 | 1,647.00 | 1,729.00 | 1,625.00 | 1,725.00 | 1,713.53 | 4.74% | 72,800 |
| Aug 28, 2026 | 1,710.00 | 1,745.00 | 1,640.00 | 1,647.00 | 1,636.05 | -3.00% | 87,800 |
| Aug 27, 2026 | 1,647.00 | 1,699.00 | 1,615.00 | 1,698.00 | 1,686.71 | 6.26% | 100,100 |
| Aug 26, 2026 | 1,615.00 | 1,618.00 | 1,596.00 | 1,598.00 | 1,587.38 | -1.24% | 19,200 |
| Aug 25, 2026 | 1,608.00 | 1,619.00 | 1,563.00 | 1,618.00 | 1,607.25 | 2.34% | 25,200 |
| Aug 24, 2026 | 1,582.00 | 1,603.00 | 1,565.00 | 1,581.00 | 1,570.49 | -0.25% | 30,800 |
| Aug 21, 2026 | 1,576.00 | 1,589.00 | 1,560.00 | 1,585.00 | 1,574.47 | -0.25% | 13,800 |
| Aug 20, 2026 | 1,560.00 | 1,589.00 | 1,545.00 | 1,589.00 | 1,578.44 | 4.54% | 27,900 |
| Aug 19, 2026 | 1,549.00 | 1,575.00 | 1,509.00 | 1,520.00 | 1,509.90 | -3.80% | 42,600 |
| Aug 18, 2026 | 1,616.00 | 1,652.00 | 1,580.00 | 1,580.00 | 1,569.50 | -2.83% | 49,900 |
| Aug 17, 2026 | 1,580.00 | 1,630.00 | 1,565.00 | 1,626.00 | 1,615.19 | 4.63% | 60,900 |
| Aug 14, 2026 | 1,459.00 | 1,580.00 | 1,448.00 | 1,554.00 | 1,543.67 | -3.42% | 99,400 |
| Aug 13, 2026 | 1,602.00 | 1,614.00 | 1,573.00 | 1,609.00 | 1,598.31 | 2.48% | 94,000 |
| Aug 12, 2026 | 1,543.00 | 1,594.00 | 1,540.00 | 1,570.00 | 1,559.56 | 2.21% | 38,800 |
| Aug 10, 2026 | 1,549.00 | 1,562.00 | 1,528.00 | 1,536.00 | 1,525.79 | 1.72% | 36,900 |
| Aug 7, 2026 | 1,548.00 | 1,553.00 | 1,500.00 | 1,510.00 | 1,499.96 | -2.45% | 37,800 |
| Aug 6, 2026 | 1,581.00 | 1,586.00 | 1,548.00 | 1,548.00 | 1,537.71 | -3.61% | 33,400 |
| Aug 5, 2026 | 1,579.00 | 1,622.00 | 1,561.00 | 1,606.00 | 1,595.33 | 3.41% | 54,200 |
| Aug 4, 2026 | 1,532.00 | 1,560.00 | 1,518.00 | 1,553.00 | 1,542.68 | 3.19% | 40,000 |
| Aug 3, 2026 | 1,526.00 | 1,538.00 | 1,462.00 | 1,505.00 | 1,495.00 | -1.38% | 48,000 |
| Jul 31, 2026 | 1,512.00 | 1,566.00 | 1,481.00 | 1,526.00 | 1,515.86 | 7.31% | 81,200 |
| Jul 30, 2026 | 1,384.00 | 1,439.00 | 1,379.00 | 1,422.00 | 1,412.55 | 3.04% | 30,100 |