TeamSpirit Inc. (TYO:4397)
Japan
· Delayed Price · Currency is JPY 396.00
-6.00 (-1.49%)
Apr 30, 2026, 1:40 PM JST
TeamSpirit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 426.00 | 428.00 | 422.00 | 424.00 | 424.00 | -1.17% | 13,700 |
| Mar 11, 2026 | 437.00 | 440.00 | 426.00 | 429.00 | 429.00 | -0.23% | 40,100 |
| Mar 10, 2026 | 426.00 | 434.00 | 421.00 | 430.00 | 430.00 | 2.87% | 32,400 |
| 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 |