T&S Group Inc. (TYO:4055)
Japan
· Delayed Price · Currency is JPY 1,709.00
+2.00 (0.12%)
Apr 28, 2026, 3:30 PM JST
T&S Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,694.00 | 1,727.00 | 1,681.00 | 1,709.00 | 1,709.00 | 0.12% | 81,400 |
| Apr 27, 2026 | 1,742.00 | 1,769.00 | 1,699.00 | 1,707.00 | 1,707.00 | 0.29% | 92,600 |
| Apr 24, 2026 | 1,732.00 | 1,747.00 | 1,685.00 | 1,702.00 | 1,702.00 | -1.73% | 82,100 |
| Apr 23, 2026 | 1,791.00 | 1,831.00 | 1,694.00 | 1,732.00 | 1,732.00 | -4.89% | 220,600 |
| Apr 22, 2026 | 1,795.00 | 1,824.00 | 1,761.00 | 1,821.00 | 1,821.00 | -0.76% | 198,900 |
| Apr 21, 2026 | 1,728.00 | 1,940.00 | 1,703.00 | 1,835.00 | 1,835.00 | 8.52% | 776,800 |
| Apr 20, 2026 | 1,731.00 | 1,746.00 | 1,683.00 | 1,691.00 | 1,691.00 | - | 91,700 |
| Apr 17, 2026 | 1,695.00 | 1,717.00 | 1,665.00 | 1,691.00 | 1,691.00 | 0.48% | 62,600 |
| Apr 16, 2026 | 1,692.00 | 1,747.00 | 1,670.00 | 1,683.00 | 1,683.00 | -0.41% | 117,600 |
| Apr 15, 2026 | 1,735.00 | 1,840.00 | 1,671.00 | 1,690.00 | 1,690.00 | -1.69% | 264,700 |
| Apr 14, 2026 | 1,810.00 | 1,831.00 | 1,706.00 | 1,719.00 | 1,719.00 | 0.17% | 455,100 |
| Apr 13, 2026 | 1,617.00 | 1,716.00 | 1,601.00 | 1,716.00 | 1,716.00 | 12.89% | 437,500 |
| Apr 10, 2026 | 1,487.00 | 1,527.00 | 1,480.00 | 1,520.00 | 1,520.00 | 3.12% | 99,900 |
| Apr 9, 2026 | 1,507.00 | 1,507.00 | 1,458.00 | 1,474.00 | 1,474.00 | -3.53% | 47,200 |
| Apr 8, 2026 | 1,466.00 | 1,528.00 | 1,455.00 | 1,528.00 | 1,528.00 | 7.45% | 82,500 |
| Apr 7, 2026 | 1,421.00 | 1,443.00 | 1,405.00 | 1,422.00 | 1,422.00 | 0.49% | 32,600 |
| Apr 6, 2026 | 1,425.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,415.00 | -0.91% | 51,500 |
| Apr 3, 2026 | 1,412.00 | 1,445.00 | 1,412.00 | 1,428.00 | 1,428.00 | 1.20% | 20,000 |
| Apr 2, 2026 | 1,431.00 | 1,458.00 | 1,395.00 | 1,411.00 | 1,411.00 | -2.62% | 64,500 |
| Apr 1, 2026 | 1,404.00 | 1,449.00 | 1,385.00 | 1,449.00 | 1,449.00 | 8.22% | 53,000 |
| Mar 31, 2026 | 1,360.00 | 1,405.00 | 1,333.00 | 1,339.00 | 1,339.00 | -3.11% | 84,000 |
| Mar 30, 2026 | 1,400.00 | 1,409.00 | 1,371.00 | 1,382.00 | 1,382.00 | -6.62% | 64,100 |
| Mar 27, 2026 | 1,471.00 | 1,482.00 | 1,459.00 | 1,480.00 | 1,480.00 | 0.48% | 46,400 |
| Mar 26, 2026 | 1,526.00 | 1,527.00 | 1,464.00 | 1,473.00 | 1,473.00 | -2.64% | 48,200 |
| Mar 25, 2026 | 1,509.00 | 1,528.00 | 1,500.00 | 1,513.00 | 1,513.00 | 2.30% | 41,400 |
| Mar 24, 2026 | 1,445.00 | 1,489.00 | 1,441.00 | 1,479.00 | 1,479.00 | 5.19% | 61,700 |
| Mar 23, 2026 | 1,449.00 | 1,453.00 | 1,406.00 | 1,406.00 | 1,406.00 | -7.44% | 118,700 |
| Mar 19, 2026 | 1,562.00 | 1,564.00 | 1,507.00 | 1,519.00 | 1,519.00 | -5.12% | 43,300 |
| Mar 18, 2026 | 1,579.00 | 1,614.00 | 1,554.00 | 1,601.00 | 1,601.00 | 3.16% | 50,000 |
| Mar 17, 2026 | 1,602.00 | 1,623.00 | 1,545.00 | 1,552.00 | 1,552.00 | -0.45% | 73,600 |
| Mar 16, 2026 | 1,513.00 | 1,559.00 | 1,510.00 | 1,559.00 | 1,559.00 | 2.50% | 40,500 |
| Mar 13, 2026 | 1,500.00 | 1,542.00 | 1,500.00 | 1,521.00 | 1,521.00 | -1.17% | 42,100 |
| Mar 12, 2026 | 1,542.00 | 1,552.00 | 1,511.00 | 1,539.00 | 1,539.00 | -2.10% | 33,900 |
| Mar 11, 2026 | 1,604.00 | 1,604.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.26% | 37,400 |
| Mar 10, 2026 | 1,540.00 | 1,578.00 | 1,533.00 | 1,568.00 | 1,568.00 | 4.19% | 56,600 |
| 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 |