TeamSpirit Inc. (4397.T) JPX

Currency In JPY

4397.T Historical Return

If you invested ¥1000 in TeamSpirit Inc. (4397.T) since IPO date, it would be worth ¥407.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥422.25, while ¥1000 invested 1 year ago would be worth ¥763.67. This corresponds to total returns of -59.21%, -57.78%, -23.63%, respectively, with annualized returns of -10.67%, -15.83%, -23.63%.

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

4397.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	394	391	391	395	383	123,900
July 30, 2026	405	394	394	405	386	64,300
July 29, 2026	388	402	402	402	386	89,500
July 28, 2026	380	385	385	390	376	54,100
July 27, 2026	378	379	379	381	376	97,900
July 24, 2026	380	377	377	383	374	56,200
July 23, 2026	379	376	376	381	373	41,500
July 22, 2026	388	379	379	390	377	90,200
July 21, 2026	400	391	391	400	387	97,500
July 17, 2026	393	396	396	405	388	133,700
July 16, 2026	375	392	392	407	375	211,900
July 15, 2026	410	405	405	411	385	237,800
July 14, 2026	392	394	394	395	385	52,800
July 13, 2026	398	387	387	401	382	76,000
July 10, 2026	389	394	394	404	389	30,300
July 09, 2026	402	388	388	402	386	80,300
July 08, 2026	405	402	402	410	394	33,700
July 07, 2026	403	403	403	413	400	61,100
July 06, 2026	382	403	403	405	378	88,200
July 03, 2026	380	382	382	386	377	49,400
July 02, 2026	353	376	376	379	353	59,800
July 01, 2026	356	353	353	358	351	41,600
June 30, 2026	362	356	356	363	354	50,200
June 29, 2026	351	362	362	363	351	52,900
June 26, 2026	357	350	350	357	350	10,400
June 25, 2026	355	356	356	356	350	62,600
June 24, 2026	355	357	357	360	350	136,200
June 23, 2026	357	363	363	363	352	54,900
June 22, 2026	356	357	357	361	352	161,100
June 19, 2026	354	352	352	357	351	39,700
June 18, 2026	359	355	355	362	355	38,800
June 17, 2026	356	360	360	362	354	25,200
June 16, 2026	358	355	355	358	353	49,700
June 15, 2026	363	356	356	365	356	53,400
June 12, 2026	360	359	359	363	358	37,700
June 11, 2026	366	360	360	366	354	218,300
June 10, 2026	370	366	366	370	356	89,500
June 09, 2026	365	356	356	369	356	50,300
June 08, 2026	380	367	367	380	364	60,000
June 05, 2026	371	378	378	383	371	17,600
June 04, 2026	372	377	377	379	367	38,100
June 03, 2026	390	376	376	391	376	79,200
June 02, 2026	390	391	391	397	385	64,000
June 01, 2026	392	386	386	396	385	65,700
May 29, 2026	380	385	385	391	380	33,700
May 28, 2026	380	382	382	386	374	43,400
May 27, 2026	372	380	380	380	370	40,500
May 26, 2026	372	372	372	374	367	35,900
May 25, 2026	373	371	371	375	368	64,200
May 22, 2026	368	374	374	374	368	38,500
May 21, 2026	371	368	368	371	367	120,800
May 20, 2026	375	368	368	380	367	73,300
May 19, 2026	375	379	379	379	372	45,200
May 18, 2026	378	373	373	382	370	141,400
May 15, 2026	389	377	377	389	375	47,900
May 14, 2026	390	381	381	390	370	111,600
May 13, 2026	391	391	391	395	386	23,100
May 12, 2026	399	391	391	399	391	18,600
May 11, 2026	396	396	396	408	393	83,500
May 08, 2026	391	399	399	405	389	35,400