TeamSpirit Inc. (TYO:4397)
Japan · Delayed Price · Currency is JPY 525.00
+3.00 (0.57%)
Aug 7, 2025, 12:41 PM JST
TeamSpirit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 528.00 | 529.00 | 522.00 | 523.00 | - | -0.38% | 5,200 |
| Aug 6, 2025 | 516.00 | 534.00 | 516.00 | 525.00 | 525.00 | 0.77% | 83,700 |
| Aug 5, 2025 | 516.00 | 529.00 | 516.00 | 521.00 | 521.00 | 1.76% | 62,500 |
| Aug 4, 2025 | 500.00 | 517.00 | 499.00 | 512.00 | 512.00 | 0.39% | 70,300 |
| Aug 1, 2025 | 497.00 | 512.00 | 497.00 | 510.00 | 510.00 | 1.39% | 117,300 |
| Jul 31, 2025 | 512.00 | 514.00 | 497.00 | 503.00 | 503.00 | -2.71% | 116,000 |
| Jul 30, 2025 | 509.00 | 517.00 | 502.00 | 517.00 | 517.00 | 1.97% | 92,000 |
| Jul 29, 2025 | 510.00 | 518.00 | 505.00 | 507.00 | 507.00 | -0.78% | 81,200 |
| Jul 28, 2025 | 512.00 | 522.00 | 510.00 | 511.00 | 511.00 | 0.99% | 83,200 |
| Jul 25, 2025 | 504.00 | 515.00 | 500.00 | 506.00 | 506.00 | 0.80% | 76,400 |
| Jul 24, 2025 | 510.00 | 510.00 | 491.00 | 502.00 | 502.00 | -1.95% | 207,900 |
| Jul 23, 2025 | 520.00 | 520.00 | 503.00 | 512.00 | 512.00 | -1.73% | 121,700 |
| Jul 22, 2025 | 527.00 | 531.00 | 512.00 | 521.00 | 521.00 | -0.38% | 96,500 |
| Jul 18, 2025 | 538.00 | 540.00 | 515.00 | 523.00 | 523.00 | -2.79% | 133,200 |
| Jul 17, 2025 | 536.00 | 545.00 | 533.00 | 538.00 | 538.00 | 0.19% | 105,700 |
| Jul 16, 2025 | 531.00 | 537.00 | 515.00 | 537.00 | 537.00 | 0.56% | 138,400 |
| Jul 15, 2025 | 558.00 | 567.00 | 525.00 | 534.00 | 534.00 | -2.55% | 298,600 |
| Jul 14, 2025 | 545.00 | 558.00 | 531.00 | 548.00 | 548.00 | 2.43% | 477,700 |
| Jul 11, 2025 | 558.00 | 558.00 | 511.00 | 535.00 | 535.00 | 11.92% | 2,061,700 |
| Jul 10, 2025 | 507.00 | 510.00 | 478.00 | 478.00 | 478.00 | -4.40% | 215,000 |
| Jul 9, 2025 | 507.00 | 507.00 | 498.00 | 500.00 | 500.00 | -1.19% | 59,700 |
| Jul 8, 2025 | 489.00 | 508.00 | 485.00 | 506.00 | 506.00 | 3.48% | 127,400 |
| Jul 7, 2025 | 478.00 | 491.00 | 478.00 | 489.00 | 489.00 | 2.09% | 47,000 |
| Jul 4, 2025 | 471.00 | 492.00 | 467.00 | 479.00 | 479.00 | 1.91% | 74,000 |
| Jul 3, 2025 | 480.00 | 489.00 | 460.00 | 470.00 | 470.00 | -2.08% | 140,700 |
| Jul 2, 2025 | 503.00 | 507.00 | 475.00 | 480.00 | 480.00 | -5.33% | 135,600 |
| Jul 1, 2025 | 498.00 | 514.00 | 491.00 | 507.00 | 507.00 | 3.47% | 105,100 |
| Jun 30, 2025 | 496.00 | 500.00 | 485.00 | 490.00 | 490.00 | 0.20% | 86,800 |
| Jun 27, 2025 | 477.00 | 489.00 | 466.00 | 489.00 | 489.00 | 3.38% | 92,800 |
| Jun 26, 2025 | 460.00 | 473.00 | 458.00 | 473.00 | 473.00 | 3.05% | 67,600 |
| Jun 25, 2025 | 460.00 | 460.00 | 453.00 | 459.00 | 459.00 | - | 31,800 |
| Jun 24, 2025 | 455.00 | 462.00 | 453.00 | 459.00 | 459.00 | 0.88% | 27,100 |
| Jun 23, 2025 | 446.00 | 455.00 | 442.00 | 455.00 | 455.00 | 0.66% | 17,700 |
| Jun 20, 2025 | 453.00 | 460.00 | 449.00 | 452.00 | 452.00 | -1.09% | 46,700 |
| Jun 19, 2025 | 452.00 | 457.00 | 449.00 | 457.00 | 457.00 | 2.47% | 40,600 |
| Jun 18, 2025 | 457.00 | 457.00 | 446.00 | 446.00 | 446.00 | -0.22% | 38,400 |
| Jun 17, 2025 | 450.00 | 455.00 | 447.00 | 447.00 | 447.00 | -0.22% | 24,600 |
| Jun 16, 2025 | 448.00 | 448.00 | 441.00 | 448.00 | 448.00 | 2.52% | 19,600 |
| Jun 13, 2025 | 457.00 | 457.00 | 436.00 | 437.00 | 437.00 | -4.38% | 56,800 |
| Jun 12, 2025 | 453.00 | 459.00 | 450.00 | 457.00 | 457.00 | 0.88% | 23,000 |
| Jun 11, 2025 | 456.00 | 456.00 | 452.00 | 453.00 | 453.00 | -0.66% | 9,100 |
| Jun 10, 2025 | 449.00 | 456.00 | 443.00 | 456.00 | 456.00 | 1.79% | 50,300 |
| Jun 9, 2025 | 443.00 | 448.00 | 440.00 | 448.00 | 448.00 | 1.82% | 24,600 |
| Jun 6, 2025 | 445.00 | 449.00 | 438.00 | 440.00 | 440.00 | -1.79% | 32,100 |
| Jun 5, 2025 | 438.00 | 448.00 | 437.00 | 448.00 | 448.00 | 2.28% | 30,600 |
| Jun 4, 2025 | 444.00 | 444.00 | 437.00 | 438.00 | 438.00 | -1.79% | 11,400 |
| Jun 3, 2025 | 448.00 | 448.00 | 441.00 | 446.00 | 446.00 | 0.45% | 14,200 |
| Jun 2, 2025 | 448.00 | 455.00 | 442.00 | 444.00 | 444.00 | -2.42% | 26,000 |
| May 30, 2025 | 446.00 | 455.00 | 446.00 | 455.00 | 455.00 | 1.11% | 44,200 |
| May 29, 2025 | 463.00 | 465.00 | 446.00 | 450.00 | 450.00 | 0.45% | 107,400 |