TeamSpirit Inc. (TYO:4397)
Japan
· Delayed Price · Currency is JPY 430.00
+12.00 (2.87%)
At close: Mar 10, 2026
TeamSpirit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 426.00 | 434.00 | 421.00 | 429.00 | - | 2.63% | 21,800 |
| Mar 9, 2026 | 436.00 | 436.00 | 410.00 | 418.00 | 418.00 | -5.86% | 119,800 |
| Mar 6, 2026 | 435.00 | 450.00 | 430.00 | 444.00 | 444.00 | 1.37% | 49,600 |
| Mar 5, 2026 | 424.00 | 449.00 | 422.00 | 438.00 | 438.00 | 5.29% | 106,200 |
| Mar 4, 2026 | 400.00 | 434.00 | 397.00 | 416.00 | 416.00 | 4.00% | 316,500 |
| Mar 3, 2026 | 406.00 | 407.00 | 396.00 | 400.00 | 400.00 | -1.48% | 134,500 |
| Mar 2, 2026 | 417.00 | 417.00 | 403.00 | 406.00 | 406.00 | -4.69% | 136,600 |
| Feb 27, 2026 | 419.00 | 429.00 | 419.00 | 426.00 | 426.00 | 1.67% | 50,600 |
| Feb 26, 2026 | 413.00 | 425.00 | 407.00 | 419.00 | 419.00 | -0.48% | 96,800 |
| Feb 25, 2026 | 420.00 | 430.00 | 416.00 | 421.00 | 421.00 | 0.24% | 73,300 |
| Feb 24, 2026 | 442.00 | 443.00 | 415.00 | 420.00 | 420.00 | -6.67% | 117,000 |
| Feb 20, 2026 | 443.00 | 450.00 | 443.00 | 450.00 | 450.00 | 0.22% | 41,500 |
| Feb 19, 2026 | 440.00 | 450.00 | 439.00 | 449.00 | 449.00 | 1.81% | 54,300 |
| Feb 18, 2026 | 443.00 | 444.00 | 434.00 | 441.00 | 441.00 | 0.92% | 40,700 |
| Feb 17, 2026 | 438.00 | 444.00 | 429.00 | 437.00 | 437.00 | -0.23% | 41,700 |
| Feb 16, 2026 | 436.00 | 438.00 | 431.00 | 438.00 | 438.00 | 1.86% | 63,500 |
| Feb 13, 2026 | 455.00 | 455.00 | 426.00 | 430.00 | 430.00 | -4.23% | 154,400 |
| Feb 12, 2026 | 473.00 | 473.00 | 449.00 | 449.00 | 449.00 | -4.47% | 92,800 |
| Feb 10, 2026 | 454.00 | 476.00 | 454.00 | 470.00 | 470.00 | 3.75% | 97,900 |
| Feb 9, 2026 | 472.00 | 475.00 | 453.00 | 453.00 | 453.00 | -3.41% | 117,100 |
| Feb 6, 2026 | 467.00 | 473.00 | 458.00 | 469.00 | 469.00 | -1.05% | 88,600 |
| Feb 5, 2026 | 449.00 | 474.00 | 445.00 | 474.00 | 474.00 | 4.87% | 90,500 |
| Feb 4, 2026 | 467.00 | 467.00 | 444.00 | 452.00 | 452.00 | -2.80% | 167,600 |
| Feb 3, 2026 | 469.00 | 474.00 | 465.00 | 465.00 | 465.00 | -0.85% | 59,600 |
| Feb 2, 2026 | 473.00 | 483.00 | 465.00 | 469.00 | 469.00 | -0.85% | 70,000 |
| Jan 30, 2026 | 479.00 | 480.00 | 468.00 | 473.00 | 473.00 | -1.25% | 59,300 |
| Jan 29, 2026 | 482.00 | 485.00 | 476.00 | 479.00 | 479.00 | -1.24% | 77,100 |
| Jan 28, 2026 | 484.00 | 488.00 | 482.00 | 485.00 | 485.00 | 0.41% | 24,400 |
| Jan 27, 2026 | 486.00 | 490.00 | 482.00 | 483.00 | 483.00 | -1.02% | 25,900 |
| Jan 26, 2026 | 485.00 | 494.00 | 484.00 | 488.00 | 488.00 | - | 67,700 |
| Jan 23, 2026 | 482.00 | 492.00 | 479.00 | 488.00 | 488.00 | 2.09% | 50,200 |
| Jan 22, 2026 | 478.00 | 484.00 | 476.00 | 478.00 | 478.00 | -0.83% | 159,700 |
| Jan 21, 2026 | 485.00 | 485.00 | 475.00 | 482.00 | 482.00 | -1.03% | 76,500 |
| Jan 20, 2026 | 492.00 | 493.00 | 486.00 | 487.00 | 487.00 | -0.81% | 46,600 |
| Jan 19, 2026 | 505.00 | 505.00 | 486.00 | 491.00 | 491.00 | -3.73% | 134,500 |
| Jan 16, 2026 | 504.00 | 510.00 | 496.00 | 510.00 | 510.00 | 0.59% | 110,600 |
| Jan 15, 2026 | 512.00 | 516.00 | 500.00 | 507.00 | 507.00 | -2.50% | 139,200 |
| Jan 14, 2026 | 513.00 | 520.00 | 505.00 | 520.00 | 520.00 | 1.56% | 104,600 |
| Jan 13, 2026 | 522.00 | 522.00 | 511.00 | 512.00 | 512.00 | -1.73% | 46,600 |
| Jan 9, 2026 | 522.00 | 529.00 | 520.00 | 521.00 | 521.00 | -0.38% | 39,300 |
| Jan 8, 2026 | 524.00 | 528.00 | 521.00 | 523.00 | 523.00 | -0.19% | 20,300 |
| Jan 7, 2026 | 509.00 | 524.00 | 505.00 | 524.00 | 524.00 | 2.54% | 40,700 |
| Jan 6, 2026 | 501.00 | 511.00 | 501.00 | 511.00 | 511.00 | 2.00% | 29,400 |
| Jan 5, 2026 | 505.00 | 506.00 | 496.00 | 501.00 | 501.00 | -0.79% | 53,700 |
| Dec 30, 2025 | 510.00 | 513.00 | 505.00 | 505.00 | 505.00 | -0.79% | 23,800 |
| Dec 29, 2025 | 519.00 | 519.00 | 509.00 | 509.00 | 509.00 | -1.36% | 25,600 |
| Dec 26, 2025 | 518.00 | 526.00 | 516.00 | 516.00 | 516.00 | -0.39% | 70,300 |
| Dec 25, 2025 | 508.00 | 520.00 | 508.00 | 518.00 | 518.00 | 1.97% | 39,700 |
| Dec 24, 2025 | 514.00 | 517.00 | 507.00 | 508.00 | 508.00 | -0.97% | 26,400 |
| Dec 23, 2025 | 507.00 | 518.00 | 507.00 | 513.00 | 513.00 | 1.38% | 57,900 |
| Dec 22, 2025 | 514.00 | 514.00 | 502.00 | 506.00 | 506.00 | -1.56% | 41,200 |
| Dec 19, 2025 | 500.00 | 520.00 | 500.00 | 514.00 | 514.00 | 2.39% | 97,900 |
| Dec 18, 2025 | 501.00 | 504.00 | 500.00 | 502.00 | 502.00 | -0.59% | 18,900 |
| Dec 17, 2025 | 502.00 | 506.00 | 496.00 | 505.00 | 505.00 | 1.00% | 75,300 |
| Dec 16, 2025 | 503.00 | 504.00 | 498.00 | 500.00 | 500.00 | -1.96% | 34,700 |
| Dec 15, 2025 | 499.00 | 510.00 | 497.00 | 510.00 | 510.00 | 2.00% | 43,300 |
| Dec 12, 2025 | 496.00 | 503.00 | 496.00 | 500.00 | 500.00 | - | 37,000 |
| Dec 11, 2025 | 507.00 | 507.00 | 494.00 | 500.00 | 500.00 | -1.57% | 111,500 |
| Dec 10, 2025 | 503.00 | 508.00 | 500.00 | 508.00 | 508.00 | 0.79% | 65,600 |
| Dec 9, 2025 | 516.00 | 516.00 | 501.00 | 504.00 | 504.00 | -2.33% | 33,200 |
| Dec 8, 2025 | 510.00 | 516.00 | 506.00 | 516.00 | 516.00 | 1.78% | 54,000 |
| Dec 5, 2025 | 506.00 | 515.00 | 504.00 | 507.00 | 507.00 | - | 19,300 |
| Dec 4, 2025 | 507.00 | 513.00 | 500.00 | 507.00 | 507.00 | 1.60% | 47,500 |
| Dec 3, 2025 | 501.00 | 505.00 | 498.00 | 499.00 | 499.00 | - | 39,800 |
| Dec 2, 2025 | 512.00 | 512.00 | 498.00 | 499.00 | 499.00 | -2.16% | 70,500 |
| Dec 1, 2025 | 527.00 | 527.00 | 510.00 | 510.00 | 510.00 | -3.23% | 61,300 |
| Nov 28, 2025 | 537.00 | 539.00 | 527.00 | 527.00 | 527.00 | -1.86% | 49,900 |
| Nov 27, 2025 | 531.00 | 544.00 | 526.00 | 537.00 | 537.00 | 1.13% | 63,700 |
| Nov 26, 2025 | 522.00 | 532.00 | 517.00 | 531.00 | 531.00 | 2.91% | 58,200 |
| Nov 25, 2025 | 535.00 | 540.00 | 505.00 | 516.00 | 516.00 | 0.19% | 182,300 |
| Nov 21, 2025 | 504.00 | 520.00 | 498.00 | 515.00 | 515.00 | 1.58% | 44,500 |
| Nov 20, 2025 | 506.00 | 520.00 | 501.00 | 507.00 | 507.00 | 1.60% | 86,300 |
| Nov 19, 2025 | 503.00 | 508.00 | 498.00 | 499.00 | 499.00 | -1.58% | 25,500 |
| Nov 18, 2025 | 510.00 | 513.00 | 496.00 | 507.00 | 507.00 | -0.59% | 73,900 |
| Nov 17, 2025 | 525.00 | 528.00 | 507.00 | 510.00 | 510.00 | -2.86% | 84,200 |
| Nov 14, 2025 | 528.00 | 534.00 | 521.00 | 525.00 | 525.00 | -1.13% | 34,200 |
| Nov 13, 2025 | 533.00 | 534.00 | 525.00 | 531.00 | 531.00 | 0.19% | 29,300 |
| Nov 12, 2025 | 507.00 | 531.00 | 505.00 | 530.00 | 530.00 | 4.54% | 43,600 |
| Nov 11, 2025 | 512.00 | 512.00 | 503.00 | 507.00 | 507.00 | -0.20% | 29,600 |
| Nov 10, 2025 | 495.00 | 508.00 | 494.00 | 508.00 | 508.00 | 4.31% | 58,100 |
| Nov 7, 2025 | 490.00 | 496.00 | 483.00 | 487.00 | 487.00 | -0.61% | 26,400 |
| Nov 6, 2025 | 490.00 | 498.00 | 485.00 | 490.00 | 490.00 | 0.62% | 83,400 |
| Nov 5, 2025 | 502.00 | 502.00 | 478.00 | 487.00 | 487.00 | -3.94% | 158,500 |
| Nov 4, 2025 | 507.00 | 510.00 | 500.00 | 507.00 | 507.00 | 0.60% | 52,600 |
| Oct 31, 2025 | 505.00 | 511.00 | 495.00 | 504.00 | 504.00 | 0.60% | 90,500 |
| Oct 30, 2025 | 495.00 | 509.00 | 494.00 | 501.00 | 501.00 | 1.42% | 54,800 |
| Oct 29, 2025 | 522.00 | 523.00 | 494.00 | 494.00 | 494.00 | -5.36% | 235,100 |
| Oct 28, 2025 | 533.00 | 533.00 | 522.00 | 522.00 | 522.00 | -1.69% | 77,700 |
| Oct 27, 2025 | 534.00 | 547.00 | 528.00 | 531.00 | 531.00 | 0.95% | 85,700 |
| Oct 24, 2025 | 530.00 | 534.00 | 523.00 | 526.00 | 526.00 | -0.94% | 41,400 |
| Oct 23, 2025 | 540.00 | 540.00 | 525.00 | 531.00 | 531.00 | -2.21% | 104,100 |
| Oct 22, 2025 | 538.00 | 548.00 | 536.00 | 543.00 | 543.00 | 1.12% | 48,200 |
| Oct 21, 2025 | 551.00 | 551.00 | 533.00 | 537.00 | 537.00 | -0.74% | 67,100 |
| Oct 20, 2025 | 545.00 | 560.00 | 534.00 | 541.00 | 541.00 | 1.12% | 119,500 |
| Oct 17, 2025 | 555.00 | 555.00 | 531.00 | 535.00 | 535.00 | -3.43% | 178,600 |
| Oct 16, 2025 | 590.00 | 598.00 | 533.00 | 554.00 | 554.00 | -4.65% | 588,400 |
| Oct 15, 2025 | 560.00 | 581.00 | 560.00 | 581.00 | 581.00 | 2.65% | 137,300 |
| Oct 14, 2025 | 570.00 | 579.00 | 551.00 | 566.00 | 566.00 | -2.41% | 205,000 |
| Oct 10, 2025 | 626.00 | 626.00 | 572.00 | 580.00 | 580.00 | -7.79% | 433,000 |
| Oct 9, 2025 | 624.00 | 630.00 | 605.00 | 629.00 | 629.00 | 1.29% | 113,200 |