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 ¥384.98 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥358.95, while ¥1000 invested 1 year ago would be worth ¥694.92. This corresponds to total returns of -61.5%, -64.11%, -30.51%, respectively, with annualized returns of -11.02%, -18.54%, -30.51%.

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
October 22, 2026	369	372	372	376	368	46,800
October 21, 2026	372	367	367	373	367	62,900
October 20, 2026	372	373	373	377	371	68,800
October 19, 2026	372	372	372	380	369	97,900
October 16, 2026	380	374	374	380	372	54,400
October 15, 2026	366	372	372	391	366	437,600
October 14, 2026	367	365	365	370	338	226,300
October 13, 2026	375	369	369	386	368	116,900
October 09, 2026	367	370	370	378	367	28,300
October 08, 2026	368	370	370	370	364	19,600
October 07, 2026	369	367	367	371	365	20,900
October 06, 2026	365	371	371	375	365	42,400
October 05, 2026	368	365	365	377	365	52,600
October 02, 2026	375	367	367	381	365	70,600
October 01, 2026	378	375	375	384	373	21,100
September 30, 2026	380	379	379	384	378	24,600
September 29, 2026	392	380	380	392	380	34,200
September 28, 2026	387	389	389	393	380	74,600
September 25, 2026	396	391	391	396	390	12,800
September 24, 2026	400	394	394	400	393	21,100
September 18, 2026	395	397	397	399	392	26,800
September 17, 2026	390	392	392	396	387	45,000
September 16, 2026	397	392	392	397	387	48,900
September 15, 2026	406	401	401	406	400	20,300
September 11, 2026	391	387	387	392	386	25,500
September 10, 2026	393	399	399	399	390	26,400
September 09, 2026	400	397	397	400	392	33,600
September 08, 2026	409	399	399	409	398	31,800
September 07, 2026	413	409	409	414	400	73,200
September 04, 2026	414	412	412	420	412	40,000
September 03, 2026	416	411	411	416	406	24,500
September 02, 2026	419	408	408	420	408	53,100
September 01, 2026	432	427	427	437	423	29,200
August 31, 2026	423	438	438	439	423	56,800
August 28, 2026	424	425	425	435	420	80,300
August 27, 2026	412	426	426	428	412	49,600
August 26, 2026	414	416	416	422	414	23,200
August 25, 2026	417	414	414	417	410	17,400
August 24, 2026	417	417	417	424	414	31,400
August 21, 2026	422	417	417	422	416	25,200
August 20, 2026	412	422	422	425	412	42,500
August 19, 2026	424	410	410	424	410	50,400
August 18, 2026	420	421	421	421	410	48,700
August 17, 2026	431	424	424	441	420	111,400
August 14, 2026	396	423	423	425	396	208,300
August 13, 2026	403	393	393	406	388	103,900
August 12, 2026	401	399	399	407	395	63,300
August 10, 2026	395	400	400	405	392	72,300
August 07, 2026	385	395	395	397	384	59,000
August 06, 2026	389	390	390	390	383	103,600
August 05, 2026	390	391	391	396	388	27,200
August 04, 2026	389	390	390	396	384	54,200
August 03, 2026	395	397	397	397	382	83,400
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