T&S Group Inc. (TYO:4055)
Japan · Delayed Price · Currency is JPY 1,669.00
-6.00 (-0.36%)
Sep 24, 2026, 1:35 PM JST
T&S Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,647.00 | 1,699.00 | 1,641.00 | 1,675.00 | 1,675.00 | 2.45% | 27,500 |
| Sep 17, 2026 | 1,623.00 | 1,635.00 | 1,606.00 | 1,635.00 | 1,635.00 | 1.93% | 12,500 |
| Sep 16, 2026 | 1,630.00 | 1,633.00 | 1,595.00 | 1,604.00 | 1,604.00 | -0.06% | 20,000 |
| Sep 15, 2026 | 1,630.00 | 1,633.00 | 1,591.00 | 1,605.00 | 1,605.00 | -1.83% | 26,300 |
| Sep 14, 2026 | 1,605.00 | 1,635.00 | 1,577.00 | 1,635.00 | 1,635.00 | 0.62% | 30,900 |
| Sep 11, 2026 | 1,635.00 | 1,639.00 | 1,600.00 | 1,625.00 | 1,625.00 | -2.81% | 35,000 |
| Sep 10, 2026 | 1,656.00 | 1,676.00 | 1,651.00 | 1,672.00 | 1,672.00 | 1.21% | 19,600 |
| Sep 9, 2026 | 1,671.00 | 1,698.00 | 1,652.00 | 1,652.00 | 1,652.00 | -1.49% | 16,400 |
| Sep 8, 2026 | 1,701.00 | 1,724.00 | 1,676.00 | 1,677.00 | 1,677.00 | -1.29% | 32,800 |
| Sep 7, 2026 | 1,685.00 | 1,715.00 | 1,680.00 | 1,699.00 | 1,699.00 | 1.43% | 37,300 |
| Sep 4, 2026 | 1,651.00 | 1,677.00 | 1,651.00 | 1,675.00 | 1,675.00 | 1.52% | 22,800 |
| Sep 3, 2026 | 1,674.00 | 1,688.00 | 1,649.00 | 1,650.00 | 1,650.00 | -0.90% | 36,400 |
| Sep 2, 2026 | 1,682.00 | 1,704.00 | 1,658.00 | 1,665.00 | 1,665.00 | -3.31% | 43,400 |
| Sep 1, 2026 | 1,745.00 | 1,746.00 | 1,691.00 | 1,722.00 | 1,722.00 | -0.17% | 42,900 |
| Aug 31, 2026 | 1,647.00 | 1,729.00 | 1,625.00 | 1,725.00 | 1,725.00 | 4.74% | 72,800 |
| Aug 28, 2026 | 1,710.00 | 1,745.00 | 1,640.00 | 1,647.00 | 1,647.00 | -3.00% | 87,800 |
| Aug 27, 2026 | 1,647.00 | 1,699.00 | 1,615.00 | 1,698.00 | 1,698.00 | 6.26% | 100,100 |
| Aug 26, 2026 | 1,615.00 | 1,618.00 | 1,596.00 | 1,598.00 | 1,598.00 | -1.24% | 19,200 |
| Aug 25, 2026 | 1,608.00 | 1,619.00 | 1,563.00 | 1,618.00 | 1,618.00 | 2.34% | 25,200 |
| Aug 24, 2026 | 1,582.00 | 1,603.00 | 1,565.00 | 1,581.00 | 1,581.00 | -0.25% | 30,800 |
| Aug 21, 2026 | 1,576.00 | 1,589.00 | 1,560.00 | 1,585.00 | 1,585.00 | -0.25% | 13,800 |
| Aug 20, 2026 | 1,560.00 | 1,589.00 | 1,545.00 | 1,589.00 | 1,589.00 | 4.54% | 27,900 |
| Aug 19, 2026 | 1,549.00 | 1,575.00 | 1,509.00 | 1,520.00 | 1,520.00 | -3.80% | 42,600 |
| Aug 18, 2026 | 1,616.00 | 1,652.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.83% | 49,900 |
| Aug 17, 2026 | 1,580.00 | 1,630.00 | 1,565.00 | 1,626.00 | 1,626.00 | 4.63% | 60,900 |
| Aug 14, 2026 | 1,459.00 | 1,580.00 | 1,448.00 | 1,554.00 | 1,554.00 | -3.42% | 99,400 |
| Aug 13, 2026 | 1,602.00 | 1,614.00 | 1,573.00 | 1,609.00 | 1,609.00 | 2.48% | 94,000 |
| Aug 12, 2026 | 1,543.00 | 1,594.00 | 1,540.00 | 1,570.00 | 1,570.00 | 2.21% | 38,800 |
| 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 |