T&S Group Inc. (TYO:4055)
Japan
· Delayed Price · Currency is JPY 1,568.00
+63.00 (4.19%)
Mar 10, 2026, 3:30 PM JST
T&S Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,540.00 | 1,561.00 | 1,533.00 | 1,542.00 | - | 2.46% | 20,700 |
| 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 |
| Feb 27, 2026 | 1,734.00 | 1,756.00 | 1,691.00 | 1,756.00 | 1,756.00 | 3.60% | 60,600 |
| Feb 26, 2026 | 1,657.00 | 1,721.00 | 1,631.00 | 1,695.00 | 1,695.00 | 4.82% | 63,900 |
| Feb 25, 2026 | 1,605.00 | 1,656.00 | 1,586.00 | 1,617.00 | 1,617.00 | 1.95% | 84,200 |
| Feb 24, 2026 | 1,699.00 | 1,701.00 | 1,563.00 | 1,586.00 | 1,586.00 | -8.75% | 169,300 |
| Feb 20, 2026 | 1,810.00 | 1,825.00 | 1,725.00 | 1,738.00 | 1,738.00 | -4.56% | 135,700 |
| Feb 19, 2026 | 1,885.00 | 1,885.00 | 1,803.00 | 1,821.00 | 1,821.00 | -1.83% | 96,700 |
| Feb 18, 2026 | 1,863.00 | 1,885.00 | 1,806.00 | 1,855.00 | 1,855.00 | 1.53% | 99,600 |
| Feb 17, 2026 | 1,846.00 | 1,912.00 | 1,810.00 | 1,827.00 | 1,827.00 | -0.11% | 122,800 |
| Feb 16, 2026 | 1,790.00 | 1,850.00 | 1,787.00 | 1,829.00 | 1,829.00 | 2.41% | 119,800 |
| Feb 13, 2026 | 1,841.00 | 1,871.00 | 1,724.00 | 1,786.00 | 1,786.00 | -5.05% | 288,000 |
| Feb 12, 2026 | 1,915.00 | 1,915.00 | 1,825.00 | 1,881.00 | 1,881.00 | 0.32% | 210,100 |
| Feb 10, 2026 | 1,842.00 | 1,887.00 | 1,810.00 | 1,875.00 | 1,875.00 | 3.14% | 173,200 |
| Feb 9, 2026 | 1,760.00 | 1,825.00 | 1,733.00 | 1,818.00 | 1,818.00 | 6.13% | 157,200 |
| Feb 6, 2026 | 1,733.00 | 1,734.00 | 1,670.00 | 1,713.00 | 1,713.00 | -2.39% | 127,400 |
| Feb 5, 2026 | 1,745.00 | 1,788.00 | 1,716.00 | 1,755.00 | 1,755.00 | 0.98% | 89,100 |
| Feb 4, 2026 | 1,752.00 | 1,756.00 | 1,703.00 | 1,738.00 | 1,738.00 | -1.81% | 128,900 |
| Feb 3, 2026 | 1,737.00 | 1,798.00 | 1,714.00 | 1,770.00 | 1,770.00 | 2.49% | 103,200 |
| Feb 2, 2026 | 1,715.00 | 1,796.00 | 1,699.00 | 1,727.00 | 1,727.00 | 0.94% | 143,800 |
| Jan 30, 2026 | 1,719.00 | 1,745.00 | 1,660.00 | 1,711.00 | 1,711.00 | -0.23% | 152,700 |
| Jan 29, 2026 | 1,695.00 | 1,742.00 | 1,664.00 | 1,715.00 | 1,715.00 | 1.18% | 104,700 |
| Jan 28, 2026 | 1,759.00 | 1,759.00 | 1,681.00 | 1,695.00 | 1,695.00 | -3.86% | 132,600 |
| Jan 27, 2026 | 1,801.00 | 1,804.00 | 1,732.00 | 1,763.00 | 1,763.00 | -2.27% | 129,400 |
| Jan 26, 2026 | 1,865.00 | 1,881.00 | 1,804.00 | 1,804.00 | 1,804.00 | -5.05% | 131,600 |
| Jan 23, 2026 | 1,855.00 | 1,933.00 | 1,821.00 | 1,900.00 | 1,900.00 | 4.68% | 194,400 |
| Jan 22, 2026 | 1,950.00 | 1,952.00 | 1,790.00 | 1,815.00 | 1,815.00 | -3.87% | 270,100 |
| Jan 21, 2026 | 1,846.00 | 1,936.00 | 1,829.00 | 1,888.00 | 1,888.00 | -3.13% | 218,600 |
| Jan 20, 2026 | 2,097.00 | 2,097.00 | 1,915.00 | 1,949.00 | 1,949.00 | -8.45% | 315,900 |
| Jan 19, 2026 | 1,998.00 | 2,135.00 | 1,951.00 | 2,129.00 | 2,129.00 | 8.07% | 252,700 |
| Jan 16, 2026 | 1,978.00 | 2,010.00 | 1,937.00 | 1,970.00 | 1,970.00 | 0.92% | 198,700 |
| Jan 15, 2026 | 1,869.00 | 1,962.00 | 1,835.00 | 1,952.00 | 1,952.00 | 6.43% | 246,400 |
| Jan 14, 2026 | 1,760.00 | 1,924.00 | 1,758.00 | 1,834.00 | 1,834.00 | 6.20% | 367,800 |
| Jan 13, 2026 | 1,709.00 | 1,750.00 | 1,640.00 | 1,727.00 | 1,727.00 | 8.28% | 209,900 |
| Jan 9, 2026 | 1,614.00 | 1,614.00 | 1,578.00 | 1,595.00 | 1,595.00 | -1.12% | 50,900 |
| Jan 8, 2026 | 1,580.00 | 1,658.00 | 1,526.00 | 1,613.00 | 1,613.00 | 2.22% | 215,700 |
| Jan 7, 2026 | 1,538.00 | 1,618.00 | 1,524.00 | 1,578.00 | 1,578.00 | 6.62% | 256,100 |
| Jan 6, 2026 | 1,434.00 | 1,485.00 | 1,414.00 | 1,480.00 | 1,480.00 | 3.50% | 96,400 |
| Jan 5, 2026 | 1,424.00 | 1,444.00 | 1,414.00 | 1,430.00 | 1,430.00 | 2.14% | 41,900 |
| Dec 30, 2025 | 1,412.00 | 1,416.00 | 1,390.00 | 1,400.00 | 1,400.00 | -1.06% | 35,100 |
| Dec 29, 2025 | 1,401.00 | 1,428.00 | 1,396.00 | 1,415.00 | 1,415.00 | 0.50% | 34,000 |
| Dec 26, 2025 | 1,427.00 | 1,436.00 | 1,406.00 | 1,408.00 | 1,408.00 | -1.19% | 59,500 |
| Dec 25, 2025 | 1,395.00 | 1,436.00 | 1,395.00 | 1,425.00 | 1,425.00 | 3.26% | 60,400 |
| Dec 24, 2025 | 1,402.00 | 1,414.00 | 1,378.00 | 1,380.00 | 1,380.00 | -2.68% | 61,800 |
| Dec 23, 2025 | 1,433.00 | 1,463.00 | 1,403.00 | 1,418.00 | 1,418.00 | -1.53% | 43,400 |
| Dec 22, 2025 | 1,445.00 | 1,456.00 | 1,419.00 | 1,440.00 | 1,440.00 | - | 47,800 |
| Dec 19, 2025 | 1,411.00 | 1,440.00 | 1,411.00 | 1,440.00 | 1,440.00 | 2.49% | 39,400 |
| Dec 18, 2025 | 1,386.00 | 1,420.00 | 1,370.00 | 1,405.00 | 1,405.00 | 0.93% | 44,400 |
| Dec 17, 2025 | 1,400.00 | 1,410.00 | 1,371.00 | 1,392.00 | 1,392.00 | -0.57% | 43,500 |
| Dec 16, 2025 | 1,437.00 | 1,437.00 | 1,360.00 | 1,400.00 | 1,400.00 | -2.10% | 122,300 |
| Dec 15, 2025 | 1,428.00 | 1,442.00 | 1,412.00 | 1,430.00 | 1,430.00 | -1.92% | 42,400 |
| Dec 12, 2025 | 1,437.00 | 1,462.00 | 1,431.00 | 1,458.00 | 1,458.00 | 1.46% | 37,900 |
| Dec 11, 2025 | 1,499.00 | 1,500.00 | 1,431.00 | 1,437.00 | 1,437.00 | -3.69% | 79,900 |
| Dec 10, 2025 | 1,512.00 | 1,524.00 | 1,464.00 | 1,492.00 | 1,492.00 | -1.19% | 59,200 |
| Dec 9, 2025 | 1,549.00 | 1,549.00 | 1,497.00 | 1,510.00 | 1,510.00 | -2.52% | 60,400 |
| Dec 8, 2025 | 1,500.00 | 1,549.00 | 1,475.00 | 1,549.00 | 1,549.00 | 4.31% | 80,100 |
| Dec 5, 2025 | 1,491.00 | 1,516.00 | 1,471.00 | 1,485.00 | 1,485.00 | -0.40% | 49,500 |
| Dec 4, 2025 | 1,501.00 | 1,521.00 | 1,468.00 | 1,491.00 | 1,491.00 | -1.19% | 69,300 |
| Dec 3, 2025 | 1,515.00 | 1,543.00 | 1,490.00 | 1,509.00 | 1,509.00 | 0.40% | 64,700 |
| Dec 2, 2025 | 1,542.00 | 1,579.00 | 1,482.00 | 1,503.00 | 1,503.00 | -3.90% | 145,500 |
| Dec 1, 2025 | 1,710.00 | 1,720.00 | 1,564.00 | 1,564.00 | 1,564.00 | -10.17% | 349,200 |
| Nov 28, 2025 | 1,611.00 | 1,780.00 | 1,584.00 | 1,741.00 | 1,741.00 | 12.03% | 706,700 |
| Nov 27, 2025 | 1,410.00 | 1,580.00 | 1,402.00 | 1,554.00 | 1,554.00 | 10.53% | 239,100 |
| Nov 26, 2025 | 1,394.00 | 1,428.00 | 1,394.00 | 1,406.00 | 1,406.00 | 1.37% | 64,900 |
| Nov 25, 2025 | 1,431.00 | 1,431.00 | 1,372.00 | 1,387.00 | 1,387.00 | -2.26% | 72,800 |
| Nov 21, 2025 | 1,400.00 | 1,441.00 | 1,396.00 | 1,419.00 | 1,419.00 | -1.60% | 66,200 |
| Nov 20, 2025 | 1,464.00 | 1,494.00 | 1,425.00 | 1,442.00 | 1,442.00 | 2.71% | 71,600 |
| Nov 19, 2025 | 1,403.00 | 1,414.00 | 1,347.00 | 1,404.00 | 1,404.00 | -0.43% | 88,600 |
| Nov 18, 2025 | 1,460.00 | 1,460.00 | 1,397.00 | 1,410.00 | 1,410.00 | -3.82% | 96,000 |
| Nov 17, 2025 | 1,421.00 | 1,471.00 | 1,413.00 | 1,466.00 | 1,466.00 | 4.27% | 75,100 |
| Nov 14, 2025 | 1,453.00 | 1,465.00 | 1,382.00 | 1,406.00 | 1,406.00 | -6.08% | 161,600 |
| Nov 13, 2025 | 1,500.00 | 1,562.00 | 1,472.00 | 1,497.00 | 1,497.00 | 4.10% | 255,500 |
| Nov 12, 2025 | 1,414.00 | 1,443.00 | 1,387.00 | 1,438.00 | 1,438.00 | 2.79% | 88,900 |
| Nov 11, 2025 | 1,413.00 | 1,414.00 | 1,380.00 | 1,399.00 | 1,399.00 | -0.14% | 63,500 |
| Nov 10, 2025 | 1,360.00 | 1,412.00 | 1,346.00 | 1,401.00 | 1,401.00 | 5.90% | 94,100 |
| Nov 7, 2025 | 1,336.00 | 1,352.00 | 1,311.00 | 1,323.00 | 1,323.00 | -2.79% | 52,000 |
| Nov 6, 2025 | 1,382.00 | 1,383.00 | 1,332.00 | 1,361.00 | 1,361.00 | 1.57% | 95,600 |
| Nov 5, 2025 | 1,311.00 | 1,350.00 | 1,282.00 | 1,340.00 | 1,340.00 | -3.80% | 208,100 |
| Nov 4, 2025 | 1,484.00 | 1,484.00 | 1,382.00 | 1,393.00 | 1,393.00 | -4.20% | 184,400 |
| Oct 31, 2025 | 1,317.00 | 1,465.00 | 1,303.00 | 1,454.00 | 1,454.00 | 11.85% | 280,900 |
| Oct 30, 2025 | 1,265.00 | 1,319.00 | 1,265.00 | 1,300.00 | 1,300.00 | 2.93% | 85,900 |
| Oct 29, 2025 | 1,298.00 | 1,298.00 | 1,251.00 | 1,263.00 | 1,263.00 | -2.09% | 70,800 |
| Oct 28, 2025 | 1,346.00 | 1,346.00 | 1,288.00 | 1,290.00 | 1,290.00 | -4.02% | 71,400 |
| Oct 27, 2025 | 1,328.00 | 1,365.00 | 1,310.00 | 1,344.00 | 1,344.00 | 3.46% | 147,600 |
| Oct 24, 2025 | 1,274.00 | 1,330.00 | 1,265.00 | 1,299.00 | 1,299.00 | 4.17% | 209,600 |
| Oct 23, 2025 | 1,273.00 | 1,283.00 | 1,244.00 | 1,247.00 | 1,247.00 | -4.00% | 79,800 |
| Oct 22, 2025 | 1,298.00 | 1,313.00 | 1,282.00 | 1,299.00 | 1,299.00 | 0.70% | 48,000 |
| Oct 21, 2025 | 1,325.00 | 1,337.00 | 1,277.00 | 1,290.00 | 1,290.00 | -2.42% | 98,300 |
| Oct 20, 2025 | 1,261.00 | 1,330.00 | 1,253.00 | 1,322.00 | 1,322.00 | 5.76% | 118,700 |
| Oct 17, 2025 | 1,241.00 | 1,257.00 | 1,215.00 | 1,250.00 | 1,250.00 | 0.73% | 64,200 |
| Oct 16, 2025 | 1,266.00 | 1,276.00 | 1,220.00 | 1,241.00 | 1,241.00 | 0.08% | 103,700 |
| Oct 15, 2025 | 1,224.00 | 1,254.00 | 1,211.00 | 1,240.00 | 1,240.00 | 1.31% | 89,800 |
| Oct 14, 2025 | 1,270.00 | 1,290.00 | 1,207.00 | 1,224.00 | 1,224.00 | -5.85% | 209,000 |
| Oct 10, 2025 | 1,364.00 | 1,371.00 | 1,286.00 | 1,300.00 | 1,300.00 | -6.27% | 216,000 |
| Oct 9, 2025 | 1,380.00 | 1,415.00 | 1,350.00 | 1,387.00 | 1,387.00 | 2.74% | 410,000 |