T&S Group Inc. 4055
TSE · Japan · Technology Services
¥1,610.00-3.00 (-0.19%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,610.00 | -0.19% | ¥1,610.00 | ¥1,623.00 | ¥1,596.00 | 16.00K |
| 2026-10-01 | ¥1,613.00 | +0.44% | ¥1,607.00 | ¥1,624.00 | ¥1,596.00 | 30.40K |
| 2026-09-30 | ¥1,606.00 | -0.74% | ¥1,618.00 | ¥1,638.00 | ¥1,604.00 | 25.30K |
| 2026-09-29 | ¥1,618.00 | -2.24% | ¥1,655.00 | ¥1,655.00 | ¥1,615.00 | 15.40K |
| 2026-09-28 | ¥1,655.00 | 0.00% | ¥1,656.00 | ¥1,672.00 | ¥1,655.00 | 11.40K |
| 2026-09-25 | ¥1,655.00 | -0.96% | ¥1,663.00 | ¥1,668.00 | ¥1,650.00 | 8.90K |
| 2026-09-24 | ¥1,671.00 | -0.24% | ¥1,692.00 | ¥1,700.00 | ¥1,664.00 | 39.30K |
| 2026-09-18 | ¥1,675.00 | +2.45% | ¥1,647.00 | ¥1,699.00 | ¥1,641.00 | 27.50K |
| 2026-09-17 | ¥1,635.00 | +1.93% | ¥1,623.00 | ¥1,635.00 | ¥1,606.00 | 12.50K |
| 2026-09-16 | ¥1,604.00 | -0.06% | ¥1,630.00 | ¥1,633.00 | ¥1,595.00 | 20.00K |
| 2026-09-15 | ¥1,605.00 | -1.83% | ¥1,630.00 | ¥1,633.00 | ¥1,591.00 | 26.30K |
| 2026-09-14 | ¥1,635.00 | +0.62% | ¥1,605.00 | ¥1,635.00 | ¥1,577.00 | 30.90K |
| 2026-09-11 | ¥1,625.00 | -2.81% | ¥1,635.00 | ¥1,639.00 | ¥1,600.00 | 35.00K |
| 2026-09-10 | ¥1,672.00 | +1.21% | ¥1,656.00 | ¥1,676.00 | ¥1,651.00 | 19.60K |
| 2026-09-09 | ¥1,652.00 | -1.49% | ¥1,671.00 | ¥1,698.00 | ¥1,652.00 | 16.40K |
| 2026-09-08 | ¥1,677.00 | -1.29% | ¥1,701.00 | ¥1,724.00 | ¥1,676.00 | 32.80K |
| 2026-09-07 | ¥1,699.00 | +1.43% | ¥1,685.00 | ¥1,715.00 | ¥1,680.00 | 37.30K |
| 2026-09-04 | ¥1,675.00 | +1.52% | ¥1,651.00 | ¥1,677.00 | ¥1,651.00 | 22.80K |
| 2026-09-03 | ¥1,650.00 | -0.90% | ¥1,674.00 | ¥1,688.00 | ¥1,649.00 | 36.40K |
| 2026-09-02 | ¥1,665.00 | -3.31% | ¥1,682.00 | ¥1,704.00 | ¥1,658.00 | 43.40K |
| 2026-09-01 | ¥1,722.00 | -0.17% | ¥1,745.00 | ¥1,746.00 | ¥1,691.00 | 42.90K |
| 2026-08-31 | ¥1,725.00 | +4.74% | ¥1,647.00 | ¥1,729.00 | ¥1,625.00 | 72.80K |
| 2026-08-28 | ¥1,647.00 | -3.00% | ¥1,710.00 | ¥1,745.00 | ¥1,640.00 | 87.80K |
| 2026-08-27 | ¥1,698.00 | +6.26% | ¥1,647.00 | ¥1,699.00 | ¥1,615.00 | 100.10K |
| 2026-08-26 | ¥1,598.00 | -1.24% | ¥1,615.00 | ¥1,618.00 | ¥1,596.00 | 19.20K |
| 2026-08-25 | ¥1,618.00 | +2.34% | ¥1,608.00 | ¥1,619.00 | ¥1,563.00 | 25.20K |
| 2026-08-24 | ¥1,581.00 | -0.25% | ¥1,582.00 | ¥1,603.00 | ¥1,565.00 | 30.80K |
| 2026-08-21 | ¥1,585.00 | -0.25% | ¥1,576.00 | ¥1,589.00 | ¥1,560.00 | 13.80K |
| 2026-08-20 | ¥1,589.00 | +4.54% | ¥1,560.00 | ¥1,589.00 | ¥1,545.00 | 27.90K |
| 2026-08-19 | ¥1,520.00 | -3.80% | ¥1,549.00 | ¥1,575.00 | ¥1,509.00 | 42.60K |
| 2026-08-18 | ¥1,580.00 | -2.83% | ¥1,616.00 | ¥1,652.00 | ¥1,580.00 | 49.90K |
| 2026-08-17 | ¥1,626.00 | +4.63% | ¥1,580.00 | ¥1,630.00 | ¥1,565.00 | 60.90K |
| 2026-08-14 | ¥1,554.00 | -3.42% | ¥1,459.00 | ¥1,580.00 | ¥1,448.00 | 99.40K |
| 2026-08-13 | ¥1,609.00 | +2.48% | ¥1,602.00 | ¥1,614.00 | ¥1,573.00 | 94.00K |
| 2026-08-12 | ¥1,570.00 | +2.21% | ¥1,543.00 | ¥1,594.00 | ¥1,540.00 | 38.80K |
| 2026-08-10 | ¥1,536.00 | +1.72% | ¥1,549.00 | ¥1,562.00 | ¥1,528.00 | 36.90K |
| 2026-08-07 | ¥1,510.00 | -2.45% | ¥1,548.00 | ¥1,553.00 | ¥1,500.00 | 37.80K |
| 2026-08-06 | ¥1,548.00 | -3.61% | ¥1,581.00 | ¥1,586.00 | ¥1,548.00 | 33.40K |
| 2026-08-05 | ¥1,606.00 | +3.41% | ¥1,579.00 | ¥1,622.00 | ¥1,561.00 | 54.20K |
| 2026-08-04 | ¥1,553.00 | +3.19% | ¥1,532.00 | ¥1,560.00 | ¥1,518.00 | 40.00K |
| 2026-08-03 | ¥1,505.00 | -1.38% | ¥1,526.00 | ¥1,538.00 | ¥1,462.00 | 48.00K |
| 2026-07-31 | ¥1,526.00 | +7.31% | ¥1,512.00 | ¥1,566.00 | ¥1,481.00 | 81.20K |
| 2026-07-30 | ¥1,422.00 | +3.04% | ¥1,384.00 | ¥1,439.00 | ¥1,379.00 | 30.10K |
| 2026-07-29 | ¥1,380.00 | -4.03% | ¥1,458.00 | ¥1,467.00 | ¥1,359.00 | 70.20K |
| 2026-07-28 | ¥1,438.00 | -4.58% | ¥1,498.00 | ¥1,498.00 | ¥1,426.00 | 52.70K |
| 2026-07-27 | ¥1,507.00 | -1.31% | ¥1,527.00 | ¥1,533.00 | ¥1,471.00 | 42.10K |
| 2026-07-24 | ¥1,527.00 | -2.61% | ¥1,557.00 | ¥1,557.00 | ¥1,500.00 | 32.90K |
| 2026-07-23 | ¥1,568.00 | +1.10% | ¥1,550.00 | ¥1,579.00 | ¥1,540.00 | 20.90K |
| 2026-07-22 | ¥1,551.00 | +0.19% | ¥1,588.00 | ¥1,592.00 | ¥1,542.00 | 34.60K |
| 2026-07-21 | ¥1,548.00 | +2.31% | ¥1,527.00 | ¥1,569.00 | ¥1,516.00 | 70.40K |
| 2026-07-17 | ¥1,513.00 | -8.02% | ¥1,605.00 | ¥1,616.00 | ¥1,473.00 | 139.20K |
| 2026-07-16 | ¥1,645.00 | -5.78% | ¥1,714.00 | ¥1,721.00 | ¥1,634.00 | 84.30K |
| 2026-07-15 | ¥1,746.00 | +2.22% | ¥1,708.00 | ¥1,746.00 | ¥1,667.00 | 65.50K |
| 2026-07-14 | ¥1,708.00 | +1.85% | ¥1,680.00 | ¥1,708.00 | ¥1,668.00 | 45.00K |
| 2026-07-13 | ¥1,677.00 | -3.62% | ¥1,722.00 | ¥1,748.00 | ¥1,670.00 | 50.90K |
| 2026-07-10 | ¥1,740.00 | +5.20% | ¥1,661.00 | ¥1,759.00 | ¥1,661.00 | 67.20K |
| 2026-07-09 | ¥1,654.00 | +1.85% | ¥1,650.00 | ¥1,675.00 | ¥1,634.00 | 33.50K |
| 2026-07-08 | ¥1,624.00 | -4.30% | ¥1,680.00 | ¥1,690.00 | ¥1,624.00 | 74.30K |
| 2026-07-07 | ¥1,697.00 | -1.34% | ¥1,728.00 | ¥1,761.00 | ¥1,685.00 | 75.50K |
| 2026-07-06 | ¥1,720.00 | +0.35% | ¥1,737.00 | ¥1,749.00 | ¥1,682.00 | 54.80K |
| 2026-07-03 | ¥1,714.00 | +0.59% | ¥1,690.00 | ¥1,728.00 | ¥1,646.00 | 113.20K |
| 2026-07-02 | ¥1,704.00 | -0.64% | ¥1,695.00 | ¥1,736.00 | ¥1,673.00 | 63.60K |
| 2026-07-01 | ¥1,715.00 | +1.18% | ¥1,715.00 | ¥1,730.00 | ¥1,690.00 | 64.60K |
| 2026-06-30 | ¥1,695.00 | -0.59% | ¥1,715.00 | ¥1,716.00 | ¥1,636.00 | 79.50K |
| 2026-06-29 | ¥1,705.00 | -7.54% | ¥1,850.00 | ¥1,868.00 | ¥1,680.00 | 132.00K |
| 2026-06-26 | ¥1,844.00 | -4.31% | ¥1,891.00 | ¥1,903.00 | ¥1,820.00 | 89.40K |
| 2026-06-25 | ¥1,927.00 | +0.73% | ¥2,000.00 | ¥2,000.00 | ¥1,895.00 | 82.60K |
| 2026-06-24 | ¥1,913.00 | -0.10% | ¥1,911.00 | ¥1,998.00 | ¥1,880.00 | 97.00K |
| 2026-06-23 | ¥1,915.00 | -10.72% | ¥2,187.00 | ¥2,187.00 | ¥1,904.00 | 257.30K |
| 2026-06-22 | ¥2,145.00 | +14.10% | ¥2,000.00 | ¥2,189.00 | ¥1,999.00 | 271.70K |
| 2026-06-19 | ¥1,880.00 | -3.54% | ¥1,971.00 | ¥1,971.00 | ¥1,852.00 | 106.50K |
| 2026-06-18 | ¥1,949.00 | +0.67% | ¥1,930.00 | ¥1,980.00 | ¥1,903.00 | 94.20K |
| 2026-06-17 | ¥1,936.00 | +6.37% | ¥1,820.00 | ¥1,939.00 | ¥1,820.00 | 104.20K |
| 2026-06-16 | ¥1,820.00 | -0.98% | ¥1,838.00 | ¥1,861.00 | ¥1,805.00 | 76.00K |
| 2026-06-15 | ¥1,838.00 | +2.17% | ¥1,879.00 | ¥1,879.00 | ¥1,806.00 | 98.10K |
| 2026-06-12 | ¥1,799.00 | +4.11% | ¥1,782.00 | ¥1,815.00 | ¥1,750.00 | 106.80K |
| 2026-06-11 | ¥1,728.00 | -1.54% | ¥1,715.00 | ¥1,755.00 | ¥1,690.00 | 90.60K |
| 2026-06-10 | ¥1,755.00 | -4.41% | ¥1,827.00 | ¥1,827.00 | ¥1,713.00 | 140.00K |
| 2026-06-09 | ¥1,836.00 | -1.08% | ¥1,890.00 | ¥1,908.00 | ¥1,817.00 | 105.60K |
| 2026-06-08 | ¥1,856.00 | -8.16% | ¥1,904.00 | ¥1,910.00 | ¥1,828.00 | 156.90K |
| 2026-06-05 | ¥2,021.00 | +1.56% | ¥1,990.00 | ¥2,067.00 | ¥1,975.00 | 85.40K |
| 2026-06-04 | ¥1,990.00 | -2.93% | ¥2,006.00 | ¥2,013.00 | ¥1,927.00 | 109.50K |
| 2026-06-03 | ¥2,050.00 | +2.55% | ¥2,039.00 | ¥2,086.00 | ¥1,991.00 | 195.90K |
| 2026-06-02 | ¥1,999.00 | -2.06% | ¥2,041.00 | ¥2,063.00 | ¥1,866.00 | 237.40K |
| 2026-06-01 | ¥2,041.00 | -1.35% | ¥2,115.00 | ¥2,188.00 | ¥2,014.00 | 207.70K |
| 2026-05-29 | ¥2,069.00 | -5.61% | ¥2,203.00 | ¥2,217.00 | ¥2,037.00 | 192.40K |
| 2026-05-28 | ¥2,192.00 | -2.53% | ¥2,181.00 | ¥2,207.00 | ¥2,111.00 | 152.10K |
| 2026-05-27 | ¥2,249.00 | -5.54% | ¥2,467.00 | ¥2,467.00 | ¥2,198.00 | 351.10K |
| 2026-05-26 | ¥2,381.00 | +4.06% | ¥2,400.00 | ¥2,490.00 | ¥2,322.00 | 451.30K |
| 2026-05-25 | ¥2,288.00 | -0.26% | ¥2,323.00 | ¥2,393.00 | ¥2,268.00 | 332.30K |