TeamSpirit, Inc. 4397
TSE · Japan · Technology Services
¥367.00-8.00 (-2.13%)
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 | ¥367.00 | -2.13% | ¥375.00 | ¥381.00 | ¥365.00 | 70.60K |
| 2026-10-01 | ¥375.00 | -1.06% | ¥378.00 | ¥384.00 | ¥373.00 | 21.10K |
| 2026-09-30 | ¥379.00 | -0.26% | ¥380.00 | ¥384.00 | ¥378.00 | 24.60K |
| 2026-09-29 | ¥380.00 | -2.31% | ¥392.00 | ¥392.00 | ¥380.00 | 34.20K |
| 2026-09-28 | ¥389.00 | -0.51% | ¥387.00 | ¥393.00 | ¥380.00 | 74.60K |
| 2026-09-25 | ¥391.00 | -0.76% | ¥396.00 | ¥396.00 | ¥390.00 | 12.80K |
| 2026-09-24 | ¥394.00 | -0.76% | ¥400.00 | ¥400.00 | ¥393.00 | 21.10K |
| 2026-09-18 | ¥397.00 | +1.28% | ¥395.00 | ¥399.00 | ¥392.00 | 26.80K |
| 2026-09-17 | ¥392.00 | 0.00% | ¥390.00 | ¥396.00 | ¥387.00 | 45.00K |
| 2026-09-16 | ¥392.00 | -2.24% | ¥397.00 | ¥397.00 | ¥387.00 | 48.90K |
| 2026-09-15 | ¥401.00 | -0.50% | ¥406.00 | ¥406.00 | ¥400.00 | 20.30K |
| 2026-09-14 | ¥403.00 | +4.13% | ¥387.00 | ¥403.00 | ¥387.00 | 44.20K |
| 2026-09-11 | ¥387.00 | -3.01% | ¥391.00 | ¥392.00 | ¥386.00 | 25.50K |
| 2026-09-10 | ¥399.00 | +0.50% | ¥393.00 | ¥399.00 | ¥390.00 | 26.40K |
| 2026-09-09 | ¥397.00 | -0.50% | ¥400.00 | ¥400.00 | ¥392.00 | 33.60K |
| 2026-09-08 | ¥399.00 | -2.44% | ¥409.00 | ¥409.00 | ¥398.00 | 31.80K |
| 2026-09-07 | ¥409.00 | -0.73% | ¥413.00 | ¥414.00 | ¥400.00 | 73.20K |
| 2026-09-04 | ¥412.00 | +0.24% | ¥414.00 | ¥420.00 | ¥412.00 | 40.00K |
| 2026-09-03 | ¥411.00 | +0.74% | ¥416.00 | ¥416.00 | ¥406.00 | 24.50K |
| 2026-09-02 | ¥408.00 | -4.45% | ¥419.00 | ¥420.00 | ¥408.00 | 53.10K |
| 2026-09-01 | ¥427.00 | -2.51% | ¥432.00 | ¥437.00 | ¥423.00 | 29.20K |
| 2026-08-31 | ¥438.00 | +3.06% | ¥423.00 | ¥439.00 | ¥423.00 | 56.80K |
| 2026-08-28 | ¥425.00 | -0.23% | ¥424.00 | ¥435.00 | ¥420.00 | 80.30K |
| 2026-08-27 | ¥426.00 | +2.40% | ¥412.00 | ¥428.00 | ¥412.00 | 49.60K |
| 2026-08-26 | ¥416.00 | +0.48% | ¥414.00 | ¥422.00 | ¥414.00 | 23.20K |
| 2026-08-25 | ¥414.00 | -0.72% | ¥417.00 | ¥417.00 | ¥410.00 | 17.40K |
| 2026-08-24 | ¥417.00 | 0.00% | ¥417.00 | ¥424.00 | ¥414.00 | 31.40K |
| 2026-08-21 | ¥417.00 | -1.18% | ¥422.00 | ¥422.00 | ¥416.00 | 25.20K |
| 2026-08-20 | ¥422.00 | +2.93% | ¥412.00 | ¥425.00 | ¥412.00 | 42.50K |
| 2026-08-19 | ¥410.00 | -2.61% | ¥424.00 | ¥424.00 | ¥410.00 | 50.40K |
| 2026-08-18 | ¥421.00 | -0.71% | ¥420.00 | ¥421.00 | ¥410.00 | 48.70K |
| 2026-08-17 | ¥424.00 | +0.24% | ¥431.00 | ¥441.00 | ¥420.00 | 111.40K |
| 2026-08-14 | ¥423.00 | +7.63% | ¥396.00 | ¥425.00 | ¥396.00 | 208.30K |
| 2026-08-13 | ¥393.00 | -1.50% | ¥403.00 | ¥406.00 | ¥388.00 | 103.90K |
| 2026-08-12 | ¥399.00 | -0.25% | ¥401.00 | ¥407.00 | ¥395.00 | 63.30K |
| 2026-08-10 | ¥400.00 | +1.27% | ¥395.00 | ¥405.00 | ¥392.00 | 72.30K |
| 2026-08-07 | ¥395.00 | +1.28% | ¥385.00 | ¥397.00 | ¥384.00 | 59.00K |
| 2026-08-06 | ¥390.00 | -0.26% | ¥389.00 | ¥390.00 | ¥383.00 | 103.60K |
| 2026-08-05 | ¥391.00 | +0.26% | ¥390.00 | ¥396.00 | ¥388.00 | 27.20K |
| 2026-08-04 | ¥390.00 | -1.76% | ¥389.00 | ¥396.00 | ¥384.00 | 54.20K |
| 2026-08-03 | ¥397.00 | +1.53% | ¥395.00 | ¥397.00 | ¥382.00 | 83.40K |
| 2026-07-31 | ¥391.00 | -0.76% | ¥394.00 | ¥395.00 | ¥383.00 | 123.90K |
| 2026-07-30 | ¥394.00 | -1.99% | ¥405.00 | ¥405.00 | ¥386.00 | 64.30K |
| 2026-07-29 | ¥402.00 | +4.42% | ¥388.00 | ¥402.00 | ¥386.00 | 89.50K |
| 2026-07-28 | ¥385.00 | +1.58% | ¥380.00 | ¥390.00 | ¥376.00 | 54.10K |
| 2026-07-27 | ¥379.00 | +0.53% | ¥378.00 | ¥381.00 | ¥376.00 | 97.90K |
| 2026-07-24 | ¥377.00 | +0.27% | ¥380.00 | ¥383.00 | ¥374.00 | 56.20K |
| 2026-07-23 | ¥376.00 | -0.79% | ¥379.00 | ¥381.00 | ¥373.00 | 41.50K |
| 2026-07-22 | ¥379.00 | -3.07% | ¥388.00 | ¥390.00 | ¥377.00 | 90.20K |
| 2026-07-21 | ¥391.00 | -1.26% | ¥400.00 | ¥400.00 | ¥387.00 | 97.50K |
| 2026-07-17 | ¥396.00 | +1.02% | ¥393.00 | ¥405.00 | ¥388.00 | 133.70K |
| 2026-07-16 | ¥392.00 | -3.21% | ¥375.00 | ¥407.00 | ¥375.00 | 211.90K |
| 2026-07-15 | ¥405.00 | +2.79% | ¥410.00 | ¥411.00 | ¥385.00 | 237.80K |
| 2026-07-14 | ¥394.00 | +1.81% | ¥392.00 | ¥395.00 | ¥385.00 | 52.80K |
| 2026-07-13 | ¥387.00 | -1.78% | ¥398.00 | ¥401.00 | ¥382.00 | 76.00K |
| 2026-07-10 | ¥394.00 | +1.55% | ¥389.00 | ¥404.00 | ¥389.00 | 30.30K |
| 2026-07-09 | ¥388.00 | -3.48% | ¥402.00 | ¥402.00 | ¥386.00 | 80.30K |
| 2026-07-08 | ¥402.00 | -0.25% | ¥405.00 | ¥410.00 | ¥394.00 | 33.70K |
| 2026-07-07 | ¥403.00 | 0.00% | ¥403.00 | ¥413.00 | ¥400.00 | 61.10K |
| 2026-07-06 | ¥403.00 | +5.50% | ¥382.00 | ¥405.00 | ¥378.00 | 88.20K |
| 2026-07-03 | ¥382.00 | +1.60% | ¥380.00 | ¥386.00 | ¥377.00 | 49.40K |
| 2026-07-02 | ¥376.00 | +6.52% | ¥353.00 | ¥379.00 | ¥353.00 | 59.80K |
| 2026-07-01 | ¥353.00 | -0.84% | ¥356.00 | ¥358.00 | ¥351.00 | 41.60K |
| 2026-06-30 | ¥356.00 | -1.66% | ¥362.00 | ¥363.00 | ¥354.00 | 50.20K |
| 2026-06-29 | ¥362.00 | +3.43% | ¥351.00 | ¥363.00 | ¥351.00 | 52.90K |
| 2026-06-26 | ¥350.00 | -1.69% | ¥357.00 | ¥357.00 | ¥350.00 | 10.40K |
| 2026-06-25 | ¥356.00 | -0.28% | ¥355.00 | ¥356.00 | ¥350.00 | 62.60K |
| 2026-06-24 | ¥357.00 | -1.65% | ¥355.00 | ¥360.00 | ¥350.00 | 136.20K |
| 2026-06-23 | ¥363.00 | +1.68% | ¥357.00 | ¥363.00 | ¥352.00 | 54.90K |
| 2026-06-22 | ¥357.00 | +1.42% | ¥356.00 | ¥361.00 | ¥352.00 | 161.10K |
| 2026-06-19 | ¥352.00 | -0.85% | ¥354.00 | ¥357.00 | ¥351.00 | 39.70K |
| 2026-06-18 | ¥355.00 | -1.39% | ¥359.00 | ¥362.00 | ¥355.00 | 38.80K |
| 2026-06-17 | ¥360.00 | +1.41% | ¥356.00 | ¥362.00 | ¥354.00 | 25.20K |
| 2026-06-16 | ¥355.00 | -0.28% | ¥358.00 | ¥358.00 | ¥353.00 | 49.70K |
| 2026-06-15 | ¥356.00 | -0.84% | ¥363.00 | ¥365.00 | ¥356.00 | 53.40K |
| 2026-06-12 | ¥359.00 | -0.28% | ¥360.00 | ¥363.00 | ¥358.00 | 37.70K |
| 2026-06-11 | ¥360.00 | -1.64% | ¥366.00 | ¥366.00 | ¥354.00 | 218.30K |
| 2026-06-10 | ¥366.00 | +2.81% | ¥370.00 | ¥370.00 | ¥356.00 | 89.50K |
| 2026-06-09 | ¥356.00 | -3.00% | ¥365.00 | ¥369.00 | ¥356.00 | 50.30K |
| 2026-06-08 | ¥367.00 | -2.91% | ¥380.00 | ¥380.00 | ¥364.00 | 60.00K |
| 2026-06-05 | ¥378.00 | +0.27% | ¥371.00 | ¥383.00 | ¥371.00 | 17.60K |
| 2026-06-04 | ¥377.00 | +0.27% | ¥372.00 | ¥379.00 | ¥367.00 | 38.10K |
| 2026-06-03 | ¥376.00 | -3.84% | ¥390.00 | ¥391.00 | ¥376.00 | 79.20K |
| 2026-06-02 | ¥391.00 | +1.30% | ¥390.00 | ¥397.00 | ¥385.00 | 64.00K |
| 2026-06-01 | ¥386.00 | +0.26% | ¥392.00 | ¥396.00 | ¥385.00 | 65.70K |
| 2026-05-29 | ¥385.00 | +0.79% | ¥380.00 | ¥391.00 | ¥380.00 | 33.70K |
| 2026-05-28 | ¥382.00 | +0.53% | ¥380.00 | ¥386.00 | ¥374.00 | 43.40K |
| 2026-05-27 | ¥380.00 | +2.15% | ¥372.00 | ¥380.00 | ¥370.00 | 40.50K |
| 2026-05-26 | ¥372.00 | +0.27% | ¥372.00 | ¥374.00 | ¥367.00 | 35.90K |
| 2026-05-25 | ¥371.00 | -0.80% | ¥373.00 | ¥375.00 | ¥368.00 | 65.10K |