T&S inc. (4055.T) JPX

1,428.00

+17(+1.20%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,412	1,428	1,428	1,445	1,412	20,000
April 02, 2026	1,431	1,411	1,411	1,458	1,395	64,500
April 01, 2026	1,404	1,449	1,449	1,449	1,385	53,000
March 31, 2026	1,360	1,358	1,358	1,405	1,349	64,500
March 30, 2026	1,400	1,382	1,382	1,409	1,371	64,100
March 27, 2026	1,471	1,480	1,480	1,482	1,459	46,400
March 26, 2026	1,526	1,473	1,473	1,527	1,464	48,200
March 25, 2026	1,509	1,513	1,513	1,528	1,500	41,400
March 24, 2026	1,445	1,479	1,479	1,489	1,441	61,700
March 23, 2026	1,449	1,406	1,406	1,453	1,406	118,700
March 19, 2026	1,562	1,519	1,519	1,564	1,507	43,300
March 18, 2026	1,579	1,601	1,601	1,614	1,554	50,000
March 17, 2026	1,602	1,552	1,552	1,623	1,545	73,600
March 16, 2026	1,513	1,559	1,559	1,559	1,510	40,500
March 13, 2026	1,500	1,521	1,521	1,542	1,500	42,100
March 12, 2026	1,542	1,539	1,539	1,552	1,511	33,900
March 11, 2026	1,604	1,572	1,572	1,604	1,572	37,400
March 10, 2026	1,540	1,572	1,572	1,578	1,533	28,400
March 09, 2026	1,514	1,505	1,505	1,539	1,456	117,300
March 06, 2026	1,566	1,616	1,616	1,645	1,566	77,600
March 05, 2026	1,553	1,599	1,599	1,625	1,553	90,900
March 04, 2026	1,590	1,515	1,515	1,608	1,460	112,500
March 03, 2026	1,680	1,619	1,619	1,707	1,615	74,100
March 02, 2026	1,695	1,702	1,702	1,720	1,674	79,200
February 27, 2026	1,734	1,756	1,756	1,756	1,691	60,600
February 26, 2026	1,657	1,695	1,695	1,721	1,631	63,900
February 25, 2026	1,605	1,617	1,617	1,656	1,586	84,200
February 24, 2026	1,699	1,586	1,586	1,701	1,563	169,300
February 20, 2026	1,810	1,738	0	1,825	1,725	135,700
February 19, 2026	1,885	1,821	0	1,885	1,803	96,700
February 18, 2026	1,863	1,855	0	1,885	1,806	99,600
February 17, 2026	1,846	1,827	0	1,912	1,810	122,800
February 16, 2026	1,790	1,829	0	1,850	1,787	119,800
February 13, 2026	1,841	1,786	0	1,871	1,724	288,000
February 12, 2026	1,915	1,881	0	1,915	1,825	210,100
February 10, 2026	1,842	1,875	0	1,887	1,810	173,200
February 09, 2026	1,760	1,818	0	1,825	1,733	157,200
February 06, 2026	1,733	1,713	0	1,734	1,670	127,400
February 05, 2026	1,745	1,755	0	1,788	1,716	89,100
February 04, 2026	1,752	1,738	0	1,756	1,703	128,900
February 03, 2026	1,737	1,770	0	1,798	1,714	103,200
February 02, 2026	1,715	1,727	0	1,796	1,699	143,800
January 30, 2026	1,719	1,711	0	1,745	1,660	152,700
January 29, 2026	1,695	1,715	0	1,742	1,664	104,700
January 28, 2026	1,759	1,695	0	1,759	1,681	132,600
January 27, 2026	1,801	1,763	0	1,804	1,732	129,400
January 26, 2026	1,865	1,804	0	1,881	1,804	131,600
January 23, 2026	1,855	1,900	0	1,933	1,821	194,400
January 22, 2026	1,950	1,815	0	1,952	1,790	270,100
January 21, 2026	1,846	1,888	0	1,936	1,829	218,600
January 20, 2026	2,097	1,949	0	2,097	1,915	315,900
January 19, 2026	1,998	2,129	0	2,135	1,951	252,700
January 16, 2026	1,978	1,970	0	2,010	1,937	198,700
January 15, 2026	1,869	1,952	0	1,962	1,835	246,400
January 14, 2026	1,760	1,834	0	1,924	1,758	367,800
January 13, 2026	1,709	1,727	0	1,750	1,640	209,900
January 09, 2026	1,614	1,595	0	1,614	1,578	50,900
January 08, 2026	1,580	1,613	0	1,658	1,526	215,700
January 07, 2026	1,538	1,578	0	1,618	1,524	256,100
January 06, 2026	1,434	1,480	0	1,485	1,414	96,400