TeamSpirit Inc. (4397.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 399.00 | 402.00 | 387.00 | 391.00 | 391.00 | 41,400 |
| 16 May 2024 | 404.00 | 407.00 | 385.00 | 395.00 | 395.00 | 134,700 |
| 15 May 2024 | 415.00 | 415.00 | 400.00 | 404.00 | 404.00 | 60,300 |
| 14 May 2024 | 414.00 | 419.00 | 405.00 | 411.00 | 411.00 | 86,100 |
| 13 May 2024 | 398.00 | 412.00 | 395.00 | 408.00 | 408.00 | 129,500 |
| 10 May 2024 | 391.00 | 413.00 | 381.00 | 393.00 | 393.00 | 215,300 |
| 09 May 2024 | 385.00 | 385.00 | 377.00 | 378.00 | 378.00 | 40,300 |
| 08 May 2024 | 384.00 | 387.00 | 378.00 | 382.00 | 382.00 | 60,900 |
| 07 May 2024 | 379.00 | 387.00 | 375.00 | 385.00 | 385.00 | 72,500 |
| 02 May 2024 | 372.00 | 377.00 | 368.00 | 376.00 | 376.00 | 57,000 |
| 01 May 2024 | 373.00 | 376.00 | 368.00 | 372.00 | 372.00 | 42,700 |
| 30 Apr 2024 | 375.00 | 378.00 | 368.00 | 373.00 | 373.00 | 97,500 |
| 26 Apr 2024 | 379.00 | 381.00 | 369.00 | 376.00 | 376.00 | 68,300 |
| 25 Apr 2024 | 381.00 | 388.00 | 376.00 | 379.00 | 379.00 | 71,100 |
| 24 Apr 2024 | 385.00 | 398.00 | 382.00 | 385.00 | 385.00 | 116,800 |
| 23 Apr 2024 | 393.00 | 393.00 | 378.00 | 379.00 | 379.00 | 60,000 |
| 22 Apr 2024 | 380.00 | 390.00 | 375.00 | 390.00 | 390.00 | 70,600 |
| 19 Apr 2024 | 383.00 | 390.00 | 369.00 | 379.00 | 379.00 | 112,900 |
| 18 Apr 2024 | 395.00 | 406.00 | 383.00 | 383.00 | 383.00 | 131,800 |
| 17 Apr 2024 | 417.00 | 421.00 | 389.00 | 389.00 | 389.00 | 205,500 |
| 16 Apr 2024 | 416.00 | 430.00 | 409.00 | 420.00 | 420.00 | 56,200 |
| 15 Apr 2024 | 452.00 | 463.00 | 411.00 | 424.00 | 424.00 | 244,100 |
| 12 Apr 2024 | 468.00 | 480.00 | 446.00 | 452.00 | 452.00 | 166,900 |
| 11 Apr 2024 | 467.00 | 475.00 | 464.00 | 471.00 | 471.00 | 78,100 |
| 10 Apr 2024 | 466.00 | 480.00 | 456.00 | 475.00 | 475.00 | 165,600 |
| 09 Apr 2024 | 453.00 | 469.00 | 450.00 | 466.00 | 466.00 | 130,200 |
| 08 Apr 2024 | 453.00 | 457.00 | 445.00 | 447.00 | 447.00 | 57,200 |
| 05 Apr 2024 | 444.00 | 453.00 | 435.00 | 453.00 | 453.00 | 53,300 |
| 04 Apr 2024 | 443.00 | 457.00 | 433.00 | 445.00 | 445.00 | 111,200 |
| 03 Apr 2024 | 428.00 | 458.00 | 428.00 | 442.00 | 442.00 | 304,700 |
| 02 Apr 2024 | 450.00 | 517.00 | 427.00 | 428.00 | 428.00 | 1,489,400 |
| 01 Apr 2024 | 472.00 | 472.00 | 446.00 | 450.00 | 450.00 | 71,700 |
| 29 Mar 2024 | 459.00 | 469.00 | 455.00 | 460.00 | 460.00 | 47,800 |
| 28 Mar 2024 | 439.00 | 456.00 | 439.00 | 452.00 | 452.00 | 86,500 |
| 27 Mar 2024 | 442.00 | 449.00 | 432.00 | 441.00 | 441.00 | 56,300 |
| 26 Mar 2024 | 433.00 | 444.00 | 432.00 | 443.00 | 443.00 | 29,900 |
| 25 Mar 2024 | 430.00 | 445.00 | 421.00 | 434.00 | 434.00 | 25,800 |
| 22 Mar 2024 | 444.00 | 444.00 | 430.00 | 433.00 | 433.00 | 31,600 |
| 21 Mar 2024 | 442.00 | 444.00 | 429.00 | 444.00 | 444.00 | 86,900 |
| 19 Mar 2024 | 419.00 | 434.00 | 417.00 | 434.00 | 434.00 | 39,200 |
| 18 Mar 2024 | 408.00 | 421.00 | 408.00 | 419.00 | 419.00 | 53,600 |
| 15 Mar 2024 | 417.00 | 418.00 | 408.00 | 408.00 | 408.00 | 76,900 |
| 14 Mar 2024 | 418.00 | 418.00 | 411.00 | 418.00 | 418.00 | 50,700 |
| 13 Mar 2024 | 421.00 | 421.00 | 413.00 | 420.00 | 420.00 | 45,800 |
| 12 Mar 2024 | 418.00 | 422.00 | 409.00 | 422.00 | 422.00 | 36,700 |
| 11 Mar 2024 | 423.00 | 424.00 | 406.00 | 420.00 | 420.00 | 77,100 |
| 08 Mar 2024 | 420.00 | 442.00 | 420.00 | 432.00 | 432.00 | 154,600 |
| 07 Mar 2024 | 429.00 | 429.00 | 415.00 | 419.00 | 419.00 | 55,300 |
| 06 Mar 2024 | 416.00 | 433.00 | 413.00 | 427.00 | 427.00 | 75,900 |
| 05 Mar 2024 | 411.00 | 418.00 | 405.00 | 416.00 | 416.00 | 69,800 |
| 04 Mar 2024 | 404.00 | 417.00 | 404.00 | 411.00 | 411.00 | 35,600 |
| 01 Mar 2024 | 418.00 | 427.00 | 402.00 | 405.00 | 405.00 | 98,700 |
| 29 Feb 2024 | 430.00 | 431.00 | 406.00 | 415.00 | 415.00 | 122,600 |
| 28 Feb 2024 | 445.00 | 450.00 | 436.00 | 436.00 | 436.00 | 80,100 |
| 27 Feb 2024 | 407.00 | 479.00 | 405.00 | 447.00 | 447.00 | 568,300 |
| 26 Feb 2024 | 397.00 | 413.00 | 393.00 | 407.00 | 407.00 | 44,700 |
| 22 Feb 2024 | 408.00 | 408.00 | 391.00 | 399.00 | 399.00 | 60,500 |
| 21 Feb 2024 | 410.00 | 410.00 | 400.00 | 401.00 | 401.00 | 34,000 |
| 20 Feb 2024 | 409.00 | 412.00 | 402.00 | 408.00 | 408.00 | 41,500 |
| 19 Feb 2024 | 387.00 | 406.00 | 387.00 | 406.00 | 406.00 | 69,000 |
| 16 Feb 2024 | 377.00 | 393.00 | 377.00 | 388.00 | 388.00 | 87,200 |
| 15 Feb 2024 | 397.00 | 397.00 | 378.00 | 379.00 | 379.00 | 163,800 |
| 14 Feb 2024 | 405.00 | 406.00 | 380.00 | 392.00 | 392.00 | 247,100 |
| 13 Feb 2024 | 416.00 | 416.00 | 401.00 | 412.00 | 412.00 | 75,300 |
| 09 Feb 2024 | 402.00 | 418.00 | 402.00 | 411.00 | 411.00 | 88,600 |
| 08 Feb 2024 | 412.00 | 416.00 | 402.00 | 407.00 | 407.00 | 60,700 |
| 07 Feb 2024 | 420.00 | 428.00 | 409.00 | 412.00 | 412.00 | 84,600 |
| 06 Feb 2024 | 401.00 | 414.00 | 397.00 | 413.00 | 413.00 | 91,700 |
| 05 Feb 2024 | 397.00 | 402.00 | 390.00 | 402.00 | 402.00 | 33,100 |
| 02 Feb 2024 | 401.00 | 404.00 | 394.00 | 398.00 | 398.00 | 65,100 |
| 01 Feb 2024 | 410.00 | 410.00 | 393.00 | 401.00 | 401.00 | 127,800 |
| 31 Jan 2024 | 418.00 | 419.00 | 409.00 | 411.00 | 411.00 | 61,100 |
| 30 Jan 2024 | 413.00 | 426.00 | 406.00 | 418.00 | 418.00 | 113,700 |
| 29 Jan 2024 | 423.00 | 423.00 | 405.00 | 417.00 | 417.00 | 115,200 |
| 26 Jan 2024 | 415.00 | 435.00 | 408.00 | 423.00 | 423.00 | 156,000 |
| 25 Jan 2024 | 423.00 | 423.00 | 405.00 | 415.00 | 415.00 | 93,800 |
| 24 Jan 2024 | 427.00 | 434.00 | 423.00 | 426.00 | 426.00 | 118,000 |
| 23 Jan 2024 | 407.00 | 427.00 | 402.00 | 426.00 | 426.00 | 186,000 |
| 22 Jan 2024 | 387.00 | 411.00 | 386.00 | 407.00 | 407.00 | 192,200 |
| 19 Jan 2024 | 370.00 | 385.00 | 370.00 | 381.00 | 381.00 | 79,700 |
| 18 Jan 2024 | 375.00 | 380.00 | 367.00 | 370.00 | 370.00 | 83,200 |
| 17 Jan 2024 | 395.00 | 395.00 | 376.00 | 380.00 | 380.00 | 114,900 |
| 16 Jan 2024 | 373.00 | 393.00 | 373.00 | 387.00 | 387.00 | 232,700 |
| 15 Jan 2024 | 382.00 | 398.00 | 380.00 | 384.00 | 384.00 | 149,000 |
| 12 Jan 2024 | 357.00 | 388.00 | 354.00 | 380.00 | 380.00 | 1,110,200 |
| 11 Jan 2024 | 345.00 | 345.00 | 334.00 | 335.00 | 335.00 | 143,700 |
| 10 Jan 2024 | 339.00 | 347.00 | 338.00 | 345.00 | 345.00 | 39,100 |
| 09 Jan 2024 | 336.00 | 345.00 | 336.00 | 339.00 | 339.00 | 52,700 |
| 05 Jan 2024 | 344.00 | 344.00 | 333.00 | 337.00 | 337.00 | 77,400 |
| 04 Jan 2024 | 348.00 | 348.00 | 336.00 | 346.00 | 346.00 | 127,100 |
| 29 Dec 2023 | 355.00 | 355.00 | 346.00 | 348.00 | 348.00 | 45,700 |
| 28 Dec 2023 | 339.00 | 355.00 | 337.00 | 355.00 | 355.00 | 90,300 |
| 27 Dec 2023 | 325.00 | 342.00 | 324.00 | 341.00 | 341.00 | 183,500 |
| 26 Dec 2023 | 324.00 | 330.00 | 320.00 | 320.00 | 320.00 | 77,900 |
| 25 Dec 2023 | 327.00 | 343.00 | 323.00 | 324.00 | 324.00 | 172,000 |
| 22 Dec 2023 | 316.00 | 324.00 | 315.00 | 319.00 | 319.00 | 100,400 |
| 21 Dec 2023 | 329.00 | 329.00 | 314.00 | 318.00 | 318.00 | 280,500 |
| 20 Dec 2023 | 335.00 | 342.00 | 331.00 | 332.00 | 332.00 | 60,900 |
| 19 Dec 2023 | 334.00 | 336.00 | 327.00 | 333.00 | 333.00 | 126,500 |
| 18 Dec 2023 | 328.00 | 332.00 | 322.00 | 330.00 | 330.00 | 121,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.