Canada markets closed

T&S inc. (4055.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,708.00-32.00 (-1.84%)
At close: 03:15PM JST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241,757.001,769.001,704.001,708.001,708.0070,100
May 16, 20241,790.001,790.001,698.001,740.001,740.00141,500
May 15, 20241,730.001,951.001,668.001,783.001,783.00400,300
May 14, 20241,651.001,671.001,639.001,660.001,660.0037,200
May 13, 20241,668.001,687.001,639.001,657.001,657.0039,000
May 10, 20241,712.001,727.001,693.001,694.001,694.0023,900
May 09, 20241,717.001,738.001,689.001,701.001,701.0038,200
May 08, 20241,691.001,750.001,687.001,726.001,726.0062,100
May 07, 20241,656.001,689.001,656.001,688.001,688.0037,100
May 02, 20241,638.001,644.001,618.001,629.001,629.0034,900
May 01, 20241,637.001,656.001,628.001,638.001,638.0027,300
Apr 30, 20241,660.001,684.001,648.001,658.001,658.0028,000
Apr 26, 20241,639.001,649.001,611.001,626.001,626.0062,500
Apr 25, 20241,661.001,686.001,639.001,639.001,639.0034,900
Apr 24, 20241,637.001,673.001,636.001,671.001,671.0072,300
Apr 23, 20241,688.001,711.001,602.001,617.001,617.00128,000
Apr 22, 20241,635.001,673.001,631.001,651.001,651.0076,100
Apr 19, 20241,740.001,749.001,630.001,635.001,635.00207,900
Apr 18, 20241,784.001,810.001,767.001,780.001,780.0040,200
Apr 17, 20241,862.001,872.001,782.001,792.001,792.0064,100
Apr 16, 20241,777.001,891.001,769.001,847.001,847.00105,500
Apr 15, 20241,755.001,810.001,711.001,787.001,787.00120,500
Apr 12, 20241,870.001,880.001,815.001,826.001,826.00136,000
Apr 11, 20241,862.001,865.001,839.001,859.001,859.0035,900
Apr 10, 20241,872.001,930.001,872.001,880.001,880.0092,800
Apr 09, 20241,879.001,926.001,869.001,897.001,897.0050,500
Apr 08, 20241,925.001,935.001,857.001,864.001,864.00107,400
Apr 05, 20241,901.001,924.001,888.001,912.001,912.0049,900
Apr 04, 20241,950.002,009.001,907.001,941.001,941.0058,400
Apr 03, 20241,917.001,965.001,900.001,910.001,910.0075,300
Apr 02, 20241,981.001,998.001,920.001,921.001,921.0096,800
Apr 01, 20242,042.002,042.001,981.001,981.001,981.0081,600
Mar 29, 20242,026.002,047.002,007.002,028.002,028.0049,400
Mar 28, 20241,990.002,032.001,990.002,012.002,012.00103,700
Mar 27, 20242,015.002,025.001,973.001,995.001,995.0052,400
Mar 26, 20242,001.002,016.001,982.001,997.001,997.0058,900
Mar 25, 20242,039.002,063.002,009.002,009.002,009.0080,200
Mar 22, 20242,090.002,090.002,043.002,057.002,057.0051,400
Mar 21, 20242,076.002,110.002,073.002,088.002,088.0054,500
Mar 19, 20242,055.002,079.002,035.002,059.002,059.0031,900
Mar 18, 20241,974.002,070.001,974.002,056.002,056.0092,500
Mar 15, 20241,989.002,009.001,964.001,970.001,970.00114,600
Mar 14, 20242,064.002,074.001,985.002,025.002,025.00166,200
Mar 13, 20242,176.002,180.002,068.002,068.002,068.0095,300
Mar 12, 20242,090.002,158.002,068.002,154.002,154.0078,300
Mar 11, 20242,115.002,166.002,082.002,122.002,122.00200,000
Mar 08, 20242,247.002,262.002,200.002,215.002,215.0093,000
Mar 07, 20242,342.002,342.002,251.002,268.002,268.0099,500
Mar 06, 20242,229.002,314.002,209.002,310.002,310.00129,400
Mar 05, 20242,240.002,274.002,182.002,247.002,247.00157,300
Mar 04, 20242,280.002,311.002,260.002,266.002,266.00104,300
Mar 01, 20242,323.002,360.002,252.002,262.002,262.00136,000
Feb 29, 20242,301.002,317.002,258.002,303.002,303.0089,000
Feb 28, 20242,348.002,375.002,309.002,340.002,340.00155,100
Feb 27, 20242,355.002,366.002,291.002,340.002,340.00141,300
Feb 26, 20242,260.002,418.002,241.002,358.002,358.00223,400
Feb 22, 20242,320.002,337.002,218.002,251.002,251.00123,300
Feb 21, 20242,239.002,289.002,214.002,274.002,274.00105,300
Feb 20, 20242,238.002,320.002,195.002,277.002,277.00241,500
Feb 19, 20242,224.002,298.002,191.002,240.002,240.00115,200
Feb 16, 20242,179.002,225.002,128.002,217.002,217.00167,600
Feb 15, 20242,273.002,273.002,183.002,184.002,184.00112,400
Feb 14, 20242,222.002,285.002,213.002,254.002,254.00115,100
Feb 13, 20242,300.002,329.002,248.002,262.002,262.0094,700
Feb 09, 20242,313.002,345.002,269.002,275.002,275.0070,500
Feb 08, 20242,351.002,380.002,301.002,314.002,314.0075,400
Feb 07, 20242,373.002,395.002,323.002,363.002,363.0083,600
Feb 06, 20242,337.002,443.002,284.002,373.002,373.00258,300
Feb 05, 20242,267.002,327.002,260.002,327.002,327.00118,300
Feb 02, 20242,202.002,269.002,201.002,231.002,231.00121,000
Feb 01, 20242,251.002,270.002,183.002,183.002,183.00261,600
Jan 31, 20242,320.002,347.002,277.002,301.002,301.00162,400
Jan 30, 20242,366.002,389.002,328.002,340.002,340.00108,400
Jan 29, 20242,352.002,370.002,317.002,356.002,356.00122,000
Jan 26, 20242,405.002,421.002,340.002,352.002,352.00204,400
Jan 25, 20242,469.002,491.002,391.002,443.002,443.00204,200
Jan 24, 20242,465.002,477.002,405.002,470.002,470.00220,600
Jan 23, 20242,403.002,555.002,403.002,478.002,478.00548,700
Jan 22, 20242,367.002,413.002,325.002,347.002,347.00221,600
Jan 19, 20242,321.002,423.002,321.002,346.002,346.00349,500
Jan 18, 20242,468.002,550.002,302.002,309.002,309.00677,100
Jan 17, 20242,754.002,884.002,493.002,512.002,512.00828,300
Jan 16, 20242,784.002,800.002,715.002,737.002,737.00198,200
Jan 15, 20242,507.002,632.002,480.002,604.002,604.00248,800
Jan 12, 20242,815.002,820.002,715.002,757.002,757.00344,100
Jan 11, 20242,745.002,803.002,663.002,803.002,803.00357,700
Jan 10, 20242,696.002,728.002,657.002,719.002,719.00196,900
Jan 09, 20242,641.002,677.002,569.002,670.002,670.00177,200
Jan 05, 20242,710.002,714.002,615.002,629.002,629.00139,200
Jan 04, 20242,550.002,692.002,547.002,692.002,692.00119,500
Dec 29, 20232,652.002,685.002,597.002,630.002,630.00143,900
Dec 28, 20232,597.002,655.002,555.002,655.002,655.00174,600
Dec 27, 20232,572.002,660.002,557.002,634.002,634.00171,100
Dec 26, 20232,470.002,583.002,470.002,540.002,540.00157,600
Dec 25, 20232,498.002,525.002,441.002,468.002,468.00107,000
Dec 22, 20232,558.002,580.002,492.002,501.002,501.00115,900
Dec 21, 20232,509.002,555.002,483.002,543.002,543.00101,600
Dec 20, 20232,560.002,591.002,500.002,538.002,538.00108,800
Dec 19, 20232,488.002,544.002,433.002,537.002,537.00109,600
Dec 18, 20232,547.002,551.002,470.002,470.002,470.0089,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...