T&S Group Inc. (TYO:4055)
Japan · Delayed Price · Currency is JPY 2,055.00
-75.00 (-3.52%)
May 15, 2026, 3:30 PM JST
T&S Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2,094.00 | 2,148.00 | 2,076.00 | 2,135.00 | - | 0.23% | 66,700 |
| 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 |
| Mar 18, 2026 | 1,579.00 | 1,614.00 | 1,554.00 | 1,601.00 | 1,601.00 | 3.16% | 50,000 |
| Mar 17, 2026 | 1,602.00 | 1,623.00 | 1,545.00 | 1,552.00 | 1,552.00 | -0.45% | 73,600 |
| Mar 16, 2026 | 1,513.00 | 1,559.00 | 1,510.00 | 1,559.00 | 1,559.00 | 2.50% | 40,500 |
| Mar 13, 2026 | 1,500.00 | 1,542.00 | 1,500.00 | 1,521.00 | 1,521.00 | -1.17% | 42,100 |
| Mar 12, 2026 | 1,542.00 | 1,552.00 | 1,511.00 | 1,539.00 | 1,539.00 | -2.10% | 33,900 |
| Mar 11, 2026 | 1,604.00 | 1,604.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.26% | 37,400 |
| Mar 10, 2026 | 1,540.00 | 1,578.00 | 1,533.00 | 1,568.00 | 1,568.00 | 4.19% | 56,600 |
| Mar 9, 2026 | 1,514.00 | 1,539.00 | 1,456.00 | 1,505.00 | 1,505.00 | -6.87% | 117,300 |
| Mar 6, 2026 | 1,566.00 | 1,645.00 | 1,566.00 | 1,616.00 | 1,616.00 | 1.06% | 77,600 |
| Mar 5, 2026 | 1,553.00 | 1,625.00 | 1,553.00 | 1,599.00 | 1,599.00 | 6.74% | 90,900 |
| Mar 4, 2026 | 1,590.00 | 1,608.00 | 1,455.00 | 1,498.00 | 1,498.00 | -7.47% | 127,300 |
| Mar 3, 2026 | 1,680.00 | 1,707.00 | 1,615.00 | 1,619.00 | 1,619.00 | -4.88% | 74,100 |
| Mar 2, 2026 | 1,695.00 | 1,720.00 | 1,674.00 | 1,702.00 | 1,702.00 | -3.08% | 79,200 |