TeamSpirit Inc. (TYO:4397)
Japan · Delayed Price · Currency is JPY 389.00
-2.00 (-0.51%)
Sep 28, 2026, 3:30 PM JST
TeamSpirit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 387.00 | 393.00 | 380.00 | 391.00 | 391.00 | - | 74,300 |
| Sep 25, 2026 | 396.00 | 396.00 | 390.00 | 391.00 | 391.00 | -0.76% | 12,800 |
| Sep 24, 2026 | 400.00 | 400.00 | 393.00 | 394.00 | 394.00 | -0.76% | 21,100 |
| Sep 18, 2026 | 395.00 | 399.00 | 392.00 | 397.00 | 397.00 | 1.28% | 26,800 |
| Sep 17, 2026 | 390.00 | 396.00 | 387.00 | 392.00 | 392.00 | - | 45,000 |
| Sep 16, 2026 | 397.00 | 397.00 | 387.00 | 392.00 | 392.00 | -2.24% | 48,900 |
| Sep 15, 2026 | 406.00 | 406.00 | 400.00 | 401.00 | 401.00 | -0.50% | 20,300 |
| Sep 14, 2026 | 387.00 | 403.00 | 387.00 | 403.00 | 403.00 | 4.13% | 44,200 |
| Sep 11, 2026 | 391.00 | 392.00 | 386.00 | 387.00 | 387.00 | -3.01% | 25,500 |
| Sep 10, 2026 | 393.00 | 399.00 | 390.00 | 399.00 | 399.00 | 0.50% | 26,400 |
| Sep 9, 2026 | 400.00 | 400.00 | 392.00 | 397.00 | 397.00 | -0.50% | 33,600 |
| Sep 8, 2026 | 409.00 | 409.00 | 398.00 | 399.00 | 399.00 | -2.44% | 31,800 |
| Sep 7, 2026 | 413.00 | 414.00 | 400.00 | 409.00 | 409.00 | -0.73% | 73,200 |
| Sep 4, 2026 | 414.00 | 420.00 | 412.00 | 412.00 | 412.00 | 0.24% | 40,000 |
| Sep 3, 2026 | 416.00 | 416.00 | 406.00 | 411.00 | 411.00 | 0.74% | 24,500 |
| Sep 2, 2026 | 419.00 | 420.00 | 408.00 | 408.00 | 408.00 | -4.45% | 53,100 |
| Sep 1, 2026 | 432.00 | 437.00 | 423.00 | 427.00 | 427.00 | -2.51% | 29,200 |
| Aug 31, 2026 | 423.00 | 439.00 | 423.00 | 438.00 | 438.00 | 3.06% | 56,800 |
| Aug 28, 2026 | 424.00 | 435.00 | 420.00 | 425.00 | 425.00 | -0.23% | 80,300 |
| Aug 27, 2026 | 412.00 | 428.00 | 412.00 | 426.00 | 426.00 | 2.40% | 49,600 |
| Aug 26, 2026 | 414.00 | 422.00 | 414.00 | 416.00 | 416.00 | 0.48% | 23,200 |
| Aug 25, 2026 | 417.00 | 417.00 | 410.00 | 414.00 | 414.00 | -0.72% | 17,400 |
| Aug 24, 2026 | 417.00 | 424.00 | 414.00 | 417.00 | 417.00 | - | 31,400 |
| Aug 21, 2026 | 422.00 | 422.00 | 416.00 | 417.00 | 417.00 | -1.18% | 25,200 |
| Aug 20, 2026 | 412.00 | 425.00 | 412.00 | 422.00 | 422.00 | 2.93% | 42,500 |
| Aug 19, 2026 | 424.00 | 424.00 | 410.00 | 410.00 | 410.00 | -2.61% | 50,400 |
| Aug 18, 2026 | 420.00 | 421.00 | 410.00 | 421.00 | 421.00 | -0.71% | 48,700 |
| Aug 17, 2026 | 431.00 | 441.00 | 420.00 | 424.00 | 424.00 | 0.24% | 111,400 |
| Aug 14, 2026 | 396.00 | 425.00 | 396.00 | 423.00 | 423.00 | 7.63% | 208,300 |
| Aug 13, 2026 | 403.00 | 406.00 | 388.00 | 393.00 | 393.00 | -1.50% | 103,900 |
| Aug 12, 2026 | 401.00 | 407.00 | 395.00 | 399.00 | 399.00 | -0.25% | 63,300 |
| Aug 10, 2026 | 395.00 | 405.00 | 392.00 | 400.00 | 400.00 | 1.27% | 72,300 |
| Aug 7, 2026 | 385.00 | 397.00 | 384.00 | 395.00 | 395.00 | 1.28% | 59,000 |
| Aug 6, 2026 | 389.00 | 390.00 | 383.00 | 390.00 | 390.00 | -0.26% | 103,600 |
| Aug 5, 2026 | 390.00 | 396.00 | 388.00 | 391.00 | 391.00 | 0.26% | 27,200 |
| Aug 4, 2026 | 389.00 | 396.00 | 384.00 | 390.00 | 390.00 | -1.76% | 54,200 |
| Aug 3, 2026 | 395.00 | 397.00 | 382.00 | 397.00 | 397.00 | 1.53% | 83,400 |
| Jul 31, 2026 | 394.00 | 395.00 | 383.00 | 391.00 | 391.00 | -0.76% | 123,900 |
| Jul 30, 2026 | 405.00 | 405.00 | 386.00 | 394.00 | 394.00 | -1.99% | 64,300 |
| 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 |