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 ¥840.17 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥807.61, while ¥1000 invested 1 year ago would be worth ¥1,513.13. This corresponds to total returns of -15.98%, -19.24%, 51.31%, respectively, with annualized returns of -2.8%, -4.18%, 51.31%.

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
October 01, 2026	1,607	1,613	1,613	1,624	1,596	30,400
September 30, 2026	1,618	1,606	1,606	1,638	1,604	25,300
September 29, 2026	1,655	1,618	1,618	1,655	1,603	15,400
September 28, 2026	1,656	1,655	1,655	1,672	1,655	11,400
September 25, 2026	1,663	1,655	1,655	1,668	1,650	8,900
September 24, 2026	1,692	1,671	1,671	1,700	1,664	39,300
September 18, 2026	1,647	1,675	1,675	1,699	1,641	27,500
September 17, 2026	1,623	1,635	1,635	1,635	1,606	12,500
September 16, 2026	1,630	1,604	1,604	1,633	1,595	20,000
September 15, 2026	1,630	1,605	1,605	1,633	1,591	26,300
September 11, 2026	1,635	1,625	1,625	1,639	1,600	35,000
September 10, 2026	1,656	1,672	1,672	1,676	1,651	19,600
September 09, 2026	1,671	1,652	1,652	1,698	1,652	16,400
September 08, 2026	1,701	1,677	1,677	1,724	1,676	32,800
September 07, 2026	1,685	1,699	1,699	1,715	1,680	37,300
September 04, 2026	1,651	1,675	1,675	1,677	1,651	22,800
September 03, 2026	1,674	1,650	1,650	1,688	1,649	36,400
September 02, 2026	1,682	1,665	1,665	1,704	1,658	43,400
September 01, 2026	1,745	1,722	1,722	1,746	1,691	42,900
August 31, 2026	1,647	1,725	1,725	1,729	1,625	72,800
August 28, 2026	1,710	1,647	1,647	1,745	1,640	87,800
August 27, 2026	1,647	1,698	1,698	1,699	1,615	100,100
August 26, 2026	1,615	1,598	1,598	1,618	1,596	19,200
August 25, 2026	1,608	1,618	1,618	1,619	1,563	25,200
August 24, 2026	1,582	1,581	1,581	1,603	1,565	30,800
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