T&S inc. (4055.T) JPX

2,130.00

-231(-9.78%)

Updated at May 14 03:30PM

Currency In JPY

4055.T Historical Return

If you invested ¥1000 in T&S inc. (4055.T) since IPO date, it would be worth ¥1,109.47 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,101.57, while ¥1000 invested 1 year ago would be worth ¥1,721.67. This corresponds to total returns of 10.95%, 10.16%, 72.17%, respectively, with annualized returns of 1.82%, 1.95%, 72.17%.

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
May 13, 2026	2,240	2,361	2,361	2,399	2,223	454,900
May 12, 2026	2,648	2,390	2,390	2,722	2,335	1.17M
May 11, 2026	2,550	2,567	2,567	2,662	2,317	1.78M
May 08, 2026	1,948	2,200	2,200	2,268	1,930	1.4M
May 07, 2026	1,760	1,868	1,868	1,901	1,707	498,300
May 01, 2026	1,700	1,680	1,680	1,716	1,674	75,700
April 30, 2026	1,701	1,695	1,695	1,720	1,675	88,100
April 28, 2026	1,694	1,709	1,709	1,727	1,681	81,400
April 27, 2026	1,742	1,707	1,707	1,769	1,699	92,600
April 24, 2026	1,732	1,702	1,702	1,747	1,685	82,100
April 23, 2026	1,791	1,732	1,732	1,831	1,694	220,600
April 22, 2026	1,795	1,821	1,821	1,824	1,761	198,900
April 21, 2026	1,728	1,835	1,835	1,940	1,703	776,800
April 20, 2026	1,731	1,691	1,691	1,746	1,683	91,700
April 17, 2026	1,695	1,691	1,691	1,717	1,665	62,600
April 16, 2026	1,692	1,683	1,683	1,747	1,670	117,600
April 15, 2026	1,735	1,690	1,690	1,840	1,671	264,700
April 14, 2026	1,810	1,719	1,719	1,831	1,706	455,100
April 13, 2026	1,617	1,716	1,716	1,716	1,601	437,500
April 10, 2026	1,487	1,520	1,520	1,527	1,480	99,900
April 09, 2026	1,507	1,474	1,474	1,507	1,458	47,200
April 08, 2026	1,466	1,528	1,528	1,528	1,455	82,500
April 07, 2026	1,421	1,422	1,422	1,443	1,405	32,600
April 06, 2026	1,425	1,415	1,415	1,440	1,405	51,500
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	1,339	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	1,568	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	1,498	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	1,738	1,825	1,725	135,700
February 19, 2026	1,885	1,821	1,821	1,885	1,803	96,700
February 18, 2026	1,863	1,855	1,855	1,885	1,806	99,600
February 17, 2026	1,846	1,827	1,827	1,912	1,810	122,800
February 16, 2026	1,790	1,829	1,829	1,850	1,787	119,800
February 13, 2026	1,841	1,786	1,786	1,871	1,724	288,000
February 12, 2026	1,915	1,881	1,881	1,915	1,825	210,100
February 10, 2026	1,842	1,875	1,875	1,887	1,810	173,200