TeamSpirit Inc. (TYO:4397)
Japan · Delayed Price · Currency is JPY 387.00
-15.00 (-3.73%)
Jul 30, 2026, 11:30 AM JST
TeamSpirit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 405.00 | 405.00 | 386.00 | 387.00 | - | -3.73% | 29,700 |
| Jul 29, 2026 | 388.00 | 402.00 | 386.00 | 402.00 | 402.00 | 4.42% | 89,500 |
| Jul 28, 2026 | 380.00 | 390.00 | 376.00 | 385.00 | 385.00 | 1.58% | 54,100 |
| Jul 27, 2026 | 378.00 | 381.00 | 376.00 | 379.00 | 379.00 | 0.53% | 97,900 |
| Jul 24, 2026 | 380.00 | 383.00 | 374.00 | 377.00 | 377.00 | 0.27% | 56,200 |
| Jul 23, 2026 | 379.00 | 381.00 | 373.00 | 376.00 | 376.00 | -0.79% | 41,500 |
| Jul 22, 2026 | 388.00 | 390.00 | 377.00 | 379.00 | 379.00 | -3.07% | 90,200 |
| Jul 21, 2026 | 400.00 | 400.00 | 387.00 | 391.00 | 391.00 | -1.26% | 97,500 |
| Jul 17, 2026 | 393.00 | 405.00 | 388.00 | 396.00 | 396.00 | 1.02% | 133,700 |
| Jul 16, 2026 | 375.00 | 407.00 | 375.00 | 392.00 | 392.00 | -3.21% | 211,900 |
| Jul 15, 2026 | 410.00 | 411.00 | 385.00 | 405.00 | 405.00 | 2.79% | 237,800 |
| Jul 14, 2026 | 392.00 | 395.00 | 385.00 | 394.00 | 394.00 | 1.81% | 52,800 |
| Jul 13, 2026 | 398.00 | 401.00 | 382.00 | 387.00 | 387.00 | -1.78% | 76,000 |
| Jul 10, 2026 | 389.00 | 404.00 | 389.00 | 394.00 | 394.00 | 1.55% | 30,300 |
| Jul 9, 2026 | 402.00 | 402.00 | 386.00 | 388.00 | 388.00 | -3.48% | 80,300 |
| Jul 8, 2026 | 405.00 | 410.00 | 394.00 | 402.00 | 402.00 | -0.25% | 33,700 |
| Jul 7, 2026 | 403.00 | 413.00 | 400.00 | 403.00 | 403.00 | - | 61,100 |
| Jul 6, 2026 | 382.00 | 405.00 | 378.00 | 403.00 | 403.00 | 5.50% | 88,200 |
| Jul 3, 2026 | 380.00 | 386.00 | 377.00 | 382.00 | 382.00 | 1.60% | 49,400 |
| Jul 2, 2026 | 353.00 | 379.00 | 353.00 | 376.00 | 376.00 | 6.52% | 59,800 |
| Jul 1, 2026 | 356.00 | 358.00 | 351.00 | 353.00 | 353.00 | -0.84% | 41,600 |
| Jun 30, 2026 | 362.00 | 363.00 | 354.00 | 356.00 | 356.00 | -1.66% | 50,200 |
| Jun 29, 2026 | 351.00 | 363.00 | 351.00 | 362.00 | 362.00 | 3.43% | 52,900 |
| Jun 26, 2026 | 357.00 | 357.00 | 350.00 | 350.00 | 350.00 | -1.69% | 10,400 |
| Jun 25, 2026 | 355.00 | 356.00 | 350.00 | 356.00 | 356.00 | -0.28% | 62,600 |
| Jun 24, 2026 | 355.00 | 360.00 | 350.00 | 357.00 | 357.00 | -1.65% | 136,200 |
| Jun 23, 2026 | 357.00 | 363.00 | 352.00 | 363.00 | 363.00 | 1.68% | 54,900 |
| Jun 22, 2026 | 356.00 | 361.00 | 352.00 | 357.00 | 357.00 | 1.42% | 161,100 |
| Jun 19, 2026 | 354.00 | 357.00 | 351.00 | 352.00 | 352.00 | -0.85% | 39,700 |
| Jun 18, 2026 | 359.00 | 362.00 | 355.00 | 355.00 | 355.00 | -1.39% | 38,800 |
| Jun 17, 2026 | 356.00 | 362.00 | 354.00 | 360.00 | 360.00 | 1.41% | 25,200 |
| Jun 16, 2026 | 358.00 | 358.00 | 353.00 | 355.00 | 355.00 | -0.28% | 49,700 |
| Jun 15, 2026 | 363.00 | 365.00 | 356.00 | 356.00 | 356.00 | -0.84% | 53,400 |
| Jun 12, 2026 | 360.00 | 363.00 | 358.00 | 359.00 | 359.00 | -0.28% | 37,700 |
| Jun 11, 2026 | 366.00 | 366.00 | 354.00 | 360.00 | 360.00 | -1.64% | 218,300 |
| Jun 10, 2026 | 370.00 | 370.00 | 356.00 | 366.00 | 366.00 | 2.81% | 89,500 |
| Jun 9, 2026 | 365.00 | 369.00 | 356.00 | 356.00 | 356.00 | -3.00% | 50,300 |
| Jun 8, 2026 | 380.00 | 380.00 | 364.00 | 367.00 | 367.00 | -2.91% | 60,000 |
| Jun 5, 2026 | 371.00 | 383.00 | 371.00 | 378.00 | 378.00 | 0.27% | 17,600 |
| Jun 4, 2026 | 372.00 | 379.00 | 367.00 | 377.00 | 377.00 | 0.27% | 38,100 |
| Jun 3, 2026 | 390.00 | 391.00 | 376.00 | 376.00 | 376.00 | -3.84% | 79,200 |
| Jun 2, 2026 | 390.00 | 397.00 | 385.00 | 391.00 | 391.00 | 1.30% | 64,000 |
| Jun 1, 2026 | 392.00 | 396.00 | 385.00 | 386.00 | 386.00 | 0.26% | 65,700 |
| May 29, 2026 | 380.00 | 391.00 | 380.00 | 385.00 | 385.00 | 0.79% | 33,700 |
| May 28, 2026 | 380.00 | 386.00 | 374.00 | 382.00 | 382.00 | 0.53% | 43,400 |
| May 27, 2026 | 372.00 | 380.00 | 370.00 | 380.00 | 380.00 | 2.15% | 40,500 |
| May 26, 2026 | 372.00 | 374.00 | 367.00 | 372.00 | 372.00 | 0.27% | 35,900 |
| May 25, 2026 | 373.00 | 375.00 | 368.00 | 371.00 | 371.00 | -0.80% | 65,100 |
| May 22, 2026 | 368.00 | 374.00 | 368.00 | 374.00 | 374.00 | 1.63% | 38,500 |
| May 21, 2026 | 371.00 | 371.00 | 367.00 | 368.00 | 368.00 | - | 120,800 |