T&S inc. (4055.T) JPX

Currency In JPY

4055.T Historical Return

If you invested ¥1000 in T&S inc. (4055.T) since IPO date, it would be worth ¥825.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥770, while ¥1000 invested 1 year ago would be worth ¥1,329.07. This corresponds to total returns of -17.44%, -23%, 32.91%, respectively, with annualized returns of -3.13%, -5.09%, 32.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4055.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,576	1,585	1,585	1,589	1,560	13,800
August 20, 2026	1,560	1,589	1,589	1,589	1,545	27,900
August 19, 2026	1,549	1,520	1,520	1,575	1,509	42,600
August 18, 2026	1,616	1,580	1,580	1,652	1,580	49,900
August 17, 2026	1,580	1,626	1,626	1,630	1,565	60,900
August 14, 2026	1,459	1,554	1,554	1,580	1,448	99,400
August 13, 2026	1,602	1,609	1,609	1,614	1,573	94,000
August 12, 2026	1,543	1,570	1,570	1,594	1,540	38,800
August 10, 2026	1,549	1,536	1,536	1,562	1,528	36,900
August 07, 2026	1,548	1,510	1,510	1,553	1,500	37,800
August 06, 2026	1,581	1,548	1,548	1,586	1,548	33,400
August 05, 2026	1,579	1,606	1,606	1,622	1,561	54,200
August 04, 2026	1,532	1,553	1,553	1,560	1,518	40,000
August 03, 2026	1,526	1,505	1,505	1,538	1,462	48,000
July 31, 2026	1,512	1,526	1,526	1,566	1,481	81,200
July 30, 2026	1,384	1,422	1,422	1,439	1,379	30,100
July 29, 2026	1,458	1,380	1,380	1,467	1,359	70,200
July 28, 2026	1,498	1,438	1,438	1,498	1,426	52,700
July 27, 2026	1,527	1,507	1,507	1,533	1,471	42,100
July 24, 2026	1,557	1,527	1,527	1,557	1,500	32,900
July 23, 2026	1,550	1,568	1,568	1,579	1,540	20,900
July 22, 2026	1,588	1,551	1,551	1,592	1,542	34,600
July 21, 2026	1,527	1,548	1,548	1,569	1,516	70,400
July 17, 2026	1,605	1,513	1,513	1,616	1,473	139,200
July 16, 2026	1,714	1,645	1,645	1,721	1,634	84,300
July 15, 2026	1,708	1,746	1,746	1,746	1,667	65,500
July 14, 2026	1,680	1,708	1,708	1,708	1,668	45,000
July 13, 2026	1,722	1,677	1,677	1,748	1,670	50,900
July 10, 2026	1,661	1,740	1,740	1,759	1,661	67,200
July 09, 2026	1,650	1,654	1,654	1,675	1,634	33,500
July 08, 2026	1,680	1,624	1,624	1,690	1,624	74,300
July 07, 2026	1,728	1,697	1,697	1,761	1,685	75,500
July 06, 2026	1,737	1,720	1,720	1,749	1,682	54,800
July 03, 2026	1,690	1,714	1,714	1,728	1,646	113,200
July 02, 2026	1,695	1,704	1,704	1,736	1,673	63,600
July 01, 2026	1,715	1,715	1,715	1,730	1,690	64,600
June 30, 2026	1,715	1,695	1,695	1,716	1,636	79,500
June 29, 2026	1,850	1,705	1,705	1,868	1,680	132,000
June 26, 2026	1,891	1,844	1,844	1,903	1,820	89,400
June 25, 2026	2,000	1,927	1,927	2,000	1,895	82,600
June 24, 2026	1,911	1,913	1,913	1,998	1,880	97,000
June 23, 2026	2,187	1,915	1,915	2,187	1,904	257,300
June 22, 2026	2,000	2,145	2,145	2,189	1,999	271,700
June 19, 2026	1,971	1,880	1,880	1,971	1,852	106,500
June 18, 2026	1,930	1,949	1,949	1,980	1,903	94,200
June 17, 2026	1,820	1,936	1,936	1,939	1,820	104,200
June 16, 2026	1,838	1,820	1,820	1,861	1,805	76,000
June 15, 2026	1,879	1,838	1,838	1,879	1,806	98,100
June 12, 2026	1,782	1,799	1,799	1,815	1,750	106,800
June 11, 2026	1,715	1,728	1,728	1,755	1,690	90,600
June 10, 2026	1,827	1,755	1,755	1,827	1,713	140,000
June 09, 2026	1,890	1,836	1,836	1,908	1,817	105,600
June 08, 2026	1,904	1,856	1,856	1,910	1,828	156,900
June 05, 2026	1,990	2,021	2,021	2,067	1,975	85,400
June 04, 2026	2,006	1,990	1,990	2,013	1,927	109,500
June 03, 2026	2,039	2,050	2,050	2,086	1,991	195,900
June 02, 2026	2,041	1,999	1,999	2,063	1,866	237,400
June 01, 2026	2,119	2,041	2,041	2,188	2,014	207,700
May 29, 2026	2,203	2,069	2,069	2,217	2,037	192,400
May 28, 2026	2,181	2,192	2,192	2,207	2,111	152,100