TeamSpirit Inc. - 4397.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	443	450	450	450	443	41,500
February 19, 2026	440	449	449	450	439	54,300
February 18, 2026	443	441	441	444	434	40,700
February 17, 2026	438	437	437	444	429	41,700
February 16, 2026	436	438	438	438	431	63,500
February 13, 2026	455	430	430	455	426	154,400
February 12, 2026	473	449	449	473	449	92,800
February 10, 2026	454	470	470	476	454	97,900
February 09, 2026	472	453	453	475	453	117,100
February 06, 2026	467	469	469	473	458	88,600
February 05, 2026	449	474	474	474	445	90,500
February 04, 2026	467	452	452	467	444	167,600
February 03, 2026	469	465	465	474	465	59,600
February 02, 2026	473	469	469	483	465	70,000
January 30, 2026	479	473	473	480	468	59,300
January 29, 2026	482	479	479	485	476	77,100
January 28, 2026	484	485	485	488	482	24,400
January 27, 2026	486	483	483	490	482	25,900
January 26, 2026	485	488	488	494	484	67,700
January 23, 2026	482	488	488	492	479	50,200
January 22, 2026	478	478	478	484	476	159,700
January 21, 2026	485	482	482	485	475	76,500
January 20, 2026	492	487	487	493	486	46,600
January 19, 2026	505	491	491	505	486	134,500
January 16, 2026	504	510	510	510	496	110,600
January 15, 2026	512	507	507	516	500	139,200
January 14, 2026	513	520	520	520	505	104,600
January 13, 2026	522	512	512	522	511	46,600
January 09, 2026	522	521	521	529	520	39,300
January 08, 2026	524	523	523	528	521	20,300
January 07, 2026	509	524	524	524	505	40,700
January 06, 2026	501	511	511	511	501	29,400
January 05, 2026	505	501	501	506	496	53,700
December 30, 2025	510	505	505	513	505	23,800
December 29, 2025	519	509	509	519	509	25,600
December 26, 2025	518	516	516	526	516	70,300
December 25, 2025	508	518	518	520	508	39,700
December 24, 2025	514	508	508	517	507	26,400
December 23, 2025	507	513	513	518	507	57,900
December 22, 2025	514	506	506	514	502	41,200
December 19, 2025	500	514	514	520	500	97,900
December 18, 2025	501	502	502	504	500	18,900
December 17, 2025	502	505	505	506	496	75,300
December 16, 2025	503	500	500	504	498	34,700
December 15, 2025	499	510	510	510	497	43,300
December 12, 2025	496	500	500	503	496	37,000
December 11, 2025	507	500	500	507	494	111,500
December 10, 2025	503	508	508	508	500	65,600
December 09, 2025	516	504	504	516	501	33,200
December 08, 2025	510	516	516	516	506	54,000
December 05, 2025	506	506	506	515	504	18,400
December 04, 2025	507	507	507	513	500	47,500
December 03, 2025	501	499	499	505	498	39,800
December 02, 2025	512	499	499	512	498	70,500
December 01, 2025	527	510	510	527	510	61,300
November 28, 2025	537	527	527	539	527	49,900
November 27, 2025	531	537	537	544	526	63,700
November 26, 2025	522	531	531	532	517	58,200
November 25, 2025	535	516	516	540	505	182,300
November 21, 2025	504	515	515	520	498	44,500

TeamSpirit Inc. (4397.T) JPX