TeamSpirit Inc. (TYO:4397)
Japan · Delayed Price · Currency is JPY 382.00
+2.00 (0.53%)
May 28, 2026, 3:30 PM JST
TeamSpirit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 375.00 | 380.00 | 367.00 | 368.00 | 368.00 | -2.90% | 73,300 |
| May 19, 2026 | 375.00 | 379.00 | 372.00 | 379.00 | 379.00 | 1.61% | 45,200 |
| May 18, 2026 | 378.00 | 382.00 | 370.00 | 373.00 | 373.00 | -1.06% | 141,400 |
| May 15, 2026 | 389.00 | 389.00 | 375.00 | 377.00 | 377.00 | -1.05% | 47,900 |
| May 14, 2026 | 390.00 | 390.00 | 370.00 | 381.00 | 381.00 | -2.56% | 111,600 |
| May 13, 2026 | 391.00 | 395.00 | 386.00 | 391.00 | 391.00 | - | 23,100 |
| May 12, 2026 | 399.00 | 399.00 | 391.00 | 391.00 | 391.00 | -1.26% | 18,600 |
| May 11, 2026 | 396.00 | 408.00 | 393.00 | 396.00 | 396.00 | -0.75% | 83,500 |
| May 8, 2026 | 391.00 | 405.00 | 389.00 | 399.00 | 399.00 | 1.01% | 35,400 |
| May 7, 2026 | 404.00 | 404.00 | 390.00 | 395.00 | 395.00 | -2.23% | 76,400 |
| May 1, 2026 | 394.00 | 404.00 | 390.00 | 404.00 | 404.00 | 2.54% | 78,800 |
| Apr 30, 2026 | 400.00 | 402.00 | 393.00 | 394.00 | 394.00 | -1.99% | 41,100 |
| Apr 28, 2026 | 404.00 | 409.00 | 399.00 | 402.00 | 402.00 | 0.75% | 41,000 |
| Apr 27, 2026 | 403.00 | 407.00 | 398.00 | 399.00 | 399.00 | -1.72% | 49,700 |
| Apr 24, 2026 | 410.00 | 414.00 | 404.00 | 406.00 | 406.00 | -1.69% | 36,800 |
| Apr 23, 2026 | 417.00 | 418.00 | 412.00 | 413.00 | 413.00 | -1.43% | 38,500 |
| Apr 22, 2026 | 421.00 | 425.00 | 419.00 | 419.00 | 419.00 | -0.95% | 26,700 |
| Apr 21, 2026 | 430.00 | 431.00 | 415.00 | 423.00 | 423.00 | -2.31% | 61,700 |
| Apr 20, 2026 | 440.00 | 447.00 | 433.00 | 433.00 | 433.00 | -1.59% | 38,800 |
| Apr 17, 2026 | 434.00 | 443.00 | 434.00 | 440.00 | 440.00 | 0.23% | 47,100 |
| Apr 16, 2026 | 441.00 | 453.00 | 436.00 | 439.00 | 439.00 | 0.23% | 101,100 |
| Apr 15, 2026 | 431.00 | 440.00 | 427.00 | 438.00 | 438.00 | 4.04% | 102,500 |
| Apr 14, 2026 | 423.00 | 428.00 | 411.00 | 421.00 | 421.00 | 1.45% | 141,700 |
| Apr 13, 2026 | 408.00 | 415.00 | 400.00 | 415.00 | 415.00 | 1.72% | 89,200 |
| Apr 10, 2026 | 425.00 | 425.00 | 404.00 | 408.00 | 408.00 | -3.77% | 47,900 |
| Apr 9, 2026 | 419.00 | 424.00 | 414.00 | 424.00 | 424.00 | 1.44% | 44,800 |
| Apr 8, 2026 | 416.00 | 418.00 | 410.00 | 418.00 | 418.00 | 0.48% | 56,800 |
| Apr 7, 2026 | 411.00 | 416.00 | 406.00 | 416.00 | 416.00 | 1.22% | 31,700 |
| Apr 6, 2026 | 406.00 | 413.00 | 406.00 | 411.00 | 411.00 | 0.98% | 11,200 |
| Apr 3, 2026 | 401.00 | 411.00 | 401.00 | 407.00 | 407.00 | 2.78% | 26,000 |
| Apr 2, 2026 | 412.00 | 417.00 | 396.00 | 396.00 | 396.00 | -3.88% | 84,700 |
| Apr 1, 2026 | 404.00 | 413.00 | 399.00 | 412.00 | 412.00 | 3.26% | 56,400 |
| Mar 31, 2026 | 391.00 | 404.00 | 390.00 | 399.00 | 399.00 | 2.05% | 58,500 |
| Mar 30, 2026 | 394.00 | 401.00 | 391.00 | 391.00 | 391.00 | -5.78% | 76,800 |
| Mar 27, 2026 | 405.00 | 415.00 | 405.00 | 415.00 | 415.00 | 1.72% | 14,300 |
| Mar 26, 2026 | 414.00 | 414.00 | 404.00 | 408.00 | 408.00 | -0.49% | 52,900 |
| Mar 25, 2026 | 413.00 | 418.00 | 410.00 | 410.00 | 410.00 | -0.24% | 25,500 |
| Mar 24, 2026 | 405.00 | 421.00 | 403.00 | 411.00 | 411.00 | 2.24% | 19,400 |
| Mar 23, 2026 | 403.00 | 404.00 | 398.00 | 402.00 | 402.00 | -2.19% | 47,400 |
| Mar 19, 2026 | 424.00 | 424.00 | 410.00 | 411.00 | 411.00 | -3.52% | 28,700 |
| Mar 18, 2026 | 430.00 | 432.00 | 424.00 | 426.00 | 426.00 | -0.93% | 41,700 |
| Mar 17, 2026 | 428.00 | 431.00 | 426.00 | 430.00 | 430.00 | 0.70% | 80,300 |
| Mar 16, 2026 | 431.00 | 431.00 | 421.00 | 427.00 | 427.00 | 0.23% | 73,700 |
| Mar 13, 2026 | 416.00 | 430.00 | 416.00 | 426.00 | 426.00 | 0.47% | 39,000 |