Australia markets closed

T&S inc. (4055.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,659.00-12.00 (-0.72%)
As of 09:11AM JST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241,661.001,671.001,644.001,659.001,659.005,600
24 Apr 20241,637.001,673.001,636.001,671.001,671.0072,300
23 Apr 20241,688.001,711.001,602.001,617.001,617.00128,000
22 Apr 20241,635.001,673.001,631.001,651.001,651.0076,100
19 Apr 20241,740.001,749.001,630.001,635.001,635.00207,900
18 Apr 20241,784.001,810.001,767.001,780.001,780.0040,200
17 Apr 20241,862.001,872.001,782.001,792.001,792.0064,100
16 Apr 20241,777.001,891.001,769.001,847.001,847.00105,500
15 Apr 20241,755.001,810.001,711.001,787.001,787.00120,500
12 Apr 20241,870.001,880.001,815.001,826.001,826.00136,000
11 Apr 20241,862.001,865.001,839.001,859.001,859.0035,900
10 Apr 20241,872.001,930.001,872.001,880.001,880.0092,800
09 Apr 20241,879.001,926.001,869.001,897.001,897.0050,500
08 Apr 20241,925.001,935.001,857.001,864.001,864.00107,400
05 Apr 20241,901.001,924.001,888.001,912.001,912.0049,900
04 Apr 20241,950.002,009.001,907.001,941.001,941.0058,400
03 Apr 20241,917.001,965.001,900.001,910.001,910.0075,300
02 Apr 20241,981.001,998.001,920.001,921.001,921.0096,800
01 Apr 20242,042.002,042.001,981.001,981.001,981.0081,600
29 Mar 20242,026.002,047.002,007.002,028.002,028.0049,400
28 Mar 20241,990.002,032.001,990.002,012.002,012.00103,700
27 Mar 20242,015.002,025.001,973.001,995.001,995.0052,400
26 Mar 20242,001.002,016.001,982.001,997.001,997.0058,900
25 Mar 20242,039.002,063.002,009.002,009.002,009.0080,200
22 Mar 20242,090.002,090.002,043.002,057.002,057.0051,400
21 Mar 20242,076.002,110.002,073.002,088.002,088.0054,500
19 Mar 20242,055.002,079.002,035.002,059.002,059.0031,900
18 Mar 20241,974.002,070.001,974.002,056.002,056.0092,500
15 Mar 20241,989.002,009.001,964.001,970.001,970.00114,600
14 Mar 20242,064.002,074.001,985.002,025.002,025.00166,200
13 Mar 20242,176.002,180.002,068.002,068.002,068.0095,300
12 Mar 20242,090.002,158.002,068.002,154.002,154.0078,300
11 Mar 20242,115.002,166.002,082.002,122.002,122.00200,000
08 Mar 20242,247.002,262.002,200.002,215.002,215.0093,000
07 Mar 20242,342.002,342.002,251.002,268.002,268.0099,500
06 Mar 20242,229.002,314.002,209.002,310.002,310.00129,400
05 Mar 20242,240.002,274.002,182.002,247.002,247.00157,300
04 Mar 20242,280.002,311.002,260.002,266.002,266.00104,300
01 Mar 20242,323.002,360.002,252.002,262.002,262.00136,000
29 Feb 20242,301.002,317.002,258.002,303.002,303.0089,000
28 Feb 20242,348.002,375.002,309.002,340.002,340.00155,100
27 Feb 20242,355.002,366.002,291.002,340.002,340.00141,300
26 Feb 20242,260.002,418.002,241.002,358.002,358.00223,400
22 Feb 20242,320.002,337.002,218.002,251.002,251.00123,300
21 Feb 20242,239.002,289.002,214.002,274.002,274.00105,300
20 Feb 20242,238.002,320.002,195.002,277.002,277.00241,500
19 Feb 20242,224.002,298.002,191.002,240.002,240.00115,200
16 Feb 20242,179.002,225.002,128.002,217.002,217.00167,600
15 Feb 20242,273.002,273.002,183.002,184.002,184.00112,400
14 Feb 20242,222.002,285.002,213.002,254.002,254.00115,100
13 Feb 20242,300.002,329.002,248.002,262.002,262.0094,700
09 Feb 20242,313.002,345.002,269.002,275.002,275.0070,500
08 Feb 20242,351.002,380.002,301.002,314.002,314.0075,400
07 Feb 20242,373.002,395.002,323.002,363.002,363.0083,600
06 Feb 20242,337.002,443.002,284.002,373.002,373.00258,300
05 Feb 20242,267.002,327.002,260.002,327.002,327.00118,300
02 Feb 20242,202.002,269.002,201.002,231.002,231.00121,000
01 Feb 20242,251.002,270.002,183.002,183.002,183.00261,600
31 Jan 20242,320.002,347.002,277.002,301.002,301.00162,400
30 Jan 20242,366.002,389.002,328.002,340.002,340.00108,400
29 Jan 20242,352.002,370.002,317.002,356.002,356.00122,000
26 Jan 20242,405.002,421.002,340.002,352.002,352.00204,400
25 Jan 20242,469.002,491.002,391.002,443.002,443.00204,200
24 Jan 20242,465.002,477.002,405.002,470.002,470.00220,600
23 Jan 20242,403.002,555.002,403.002,478.002,478.00548,700
22 Jan 20242,367.002,413.002,325.002,347.002,347.00221,600
19 Jan 20242,321.002,423.002,321.002,346.002,346.00349,500
18 Jan 20242,468.002,550.002,302.002,309.002,309.00677,100
17 Jan 20242,754.002,884.002,493.002,512.002,512.00828,300
16 Jan 20242,784.002,800.002,715.002,737.002,737.00198,200
15 Jan 20242,507.002,632.002,480.002,604.002,604.00248,800
12 Jan 20242,815.002,820.002,715.002,757.002,757.00344,100
11 Jan 20242,745.002,803.002,663.002,803.002,803.00357,700
10 Jan 20242,696.002,728.002,657.002,719.002,719.00196,900
09 Jan 20242,641.002,677.002,569.002,670.002,670.00177,200
05 Jan 20242,710.002,714.002,615.002,629.002,629.00139,200
04 Jan 20242,550.002,692.002,547.002,692.002,692.00119,500
29 Dec 20232,652.002,685.002,597.002,630.002,630.00143,900
28 Dec 20232,597.002,655.002,555.002,655.002,655.00174,600
27 Dec 20232,572.002,660.002,557.002,634.002,634.00171,100
26 Dec 20232,470.002,583.002,470.002,540.002,540.00157,600
25 Dec 20232,498.002,525.002,441.002,468.002,468.00107,000
22 Dec 20232,558.002,580.002,492.002,501.002,501.00115,900
21 Dec 20232,509.002,555.002,483.002,543.002,543.00101,600
20 Dec 20232,560.002,591.002,500.002,538.002,538.00108,800
19 Dec 20232,488.002,544.002,433.002,537.002,537.00109,600
18 Dec 20232,547.002,551.002,470.002,470.002,470.0089,100
15 Dec 20232,467.002,540.002,450.002,515.002,515.00135,400
14 Dec 20232,588.002,588.002,435.002,468.002,468.00188,200
13 Dec 20232,417.002,557.002,411.002,547.002,547.00152,100
12 Dec 20232,480.002,534.002,431.002,435.002,435.00164,000
11 Dec 20232,540.002,569.002,431.002,460.002,460.00266,200
08 Dec 20232,520.002,594.002,506.002,534.002,534.00231,300
07 Dec 20232,705.002,712.002,598.002,607.002,607.00260,400
06 Dec 20232,764.002,783.002,661.002,737.002,737.00304,200
05 Dec 20232,753.002,800.002,616.002,714.002,714.00514,400
04 Dec 20232,695.002,754.002,610.002,745.002,745.00321,900
01 Dec 20232,706.002,720.002,567.002,597.002,597.00297,900
30 Nov 20232,613.002,727.002,542.002,722.002,722.00381,300
29 Nov 20232,660.002,729.002,632.002,645.002,645.00212,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...