Want to see JP:4055 full AI Analyst Report?
T&S, Inc. (4055) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,428.00 | 1,450.00 | 1,412.00 | 1,428.00 | 1,428.00 | -1.04% | 16,000 | 0.49 |
| Oct 30, 2026 | 1,473.00 | 1,485.00 | 1,443.00 | 1,443.00 | 1,443.00 | -3.22% | 30,200 | 0.92 |
| Oct 29, 2026 | 1,501.00 | 1,528.00 | 1,475.00 | 1,491.00 | 1,491.00 | -2.42% | 15,600 | 0.47 |
| Oct 28, 2026 | 1,481.00 | 1,528.00 | 1,481.00 | 1,528.00 | 1,528.00 | +3.17% | 19,100 | 0.56 |
| Oct 27, 2026 | 1,462.00 | 1,525.00 | 1,462.00 | 1,481.00 | 1,481.00 | +1.16% | 17,700 | 0.51 |
| Oct 26, 2026 | 1,446.00 | 1,476.00 | 1,428.00 | 1,464.00 | 1,464.00 | +2.38% | 25,600 | 0.73 |
| Oct 23, 2026 | 1,426.00 | 1,471.00 | 1,380.00 | 1,430.00 | 1,430.00 | -1.17% | 74,000 | 2.13 |
| Oct 22, 2026 | 1,482.00 | 1,529.00 | 1,447.00 | 1,447.00 | 1,447.00 | -3.08% | 32,700 | 0.94 |
| Oct 21, 2026 | 1,460.00 | 1,507.00 | 1,460.00 | 1,493.00 | 1,493.00 | +3.25% | 15,000 | 0.43 |
| Oct 20, 2026 | 1,486.00 | 1,496.00 | 1,445.00 | 1,446.00 | 1,446.00 | -3.08% | 28,500 | 0.81 |
| Oct 19, 2026 | 1,470.00 | 1,513.00 | 1,451.00 | 1,492.00 | 1,492.00 | -0.67% | 27,600 | 0.78 |
| Oct 16, 2026 | 1,468.00 | 1,520.00 | 1,461.00 | 1,502.00 | 1,502.00 | +3.87% | 29,600 | 0.82 |
| Oct 15, 2026 | 1,529.00 | 1,529.00 | 1,444.00 | 1,446.00 | 1,446.00 | -5.92% | 47,100 | 1.34 |
| Oct 14, 2026 | 1,546.00 | 1,563.00 | 1,533.00 | 1,537.00 | 1,537.00 | -0.58% | 23,700 | 0.64 |
| Oct 13, 2026 | 1,538.00 | 1,577.00 | 1,526.00 | 1,546.00 | 1,546.00 | -0.64% | 31,600 | 0.84 |
| Oct 12, 2026 | 1,556.00 | 1,558.00 | 1,484.00 | 1,556.00 | 1,556.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,505.00 | 1,558.00 | 1,484.00 | 1,556.00 | 1,556.00 | +2.17% | 30,900 | 0.79 |
| Oct 08, 2026 | 1,610.00 | 1,617.00 | 1,523.00 | 1,523.00 | 1,523.00 | -5.40% | 56,100 | 1.44 |
| Oct 07, 2026 | 1,650.00 | 1,650.00 | 1,592.00 | 1,610.00 | 1,610.00 | -2.19% | 29,100 | 0.74 |
| Oct 06, 2026 | 1,607.00 | 1,655.00 | 1,607.00 | 1,646.00 | 1,646.00 | +2.81% | 16,200 | 0.41 |
| Oct 05, 2026 | 1,622.00 | 1,649.00 | 1,598.00 | 1,601.00 | 1,601.00 | -0.56% | 26,700 | 0.66 |
| Oct 02, 2026 | 1,610.00 | 1,623.00 | 1,596.00 | 1,610.00 | 1,610.00 | -0.19% | 16,000 | 0.38 |
| Oct 01, 2026 | 1,607.00 | 1,624.00 | 1,596.00 | 1,613.00 | 1,613.00 | +0.44% | 30,400 | 0.72 |
| Sep 30, 2026 | 1,618.00 | 1,638.00 | 1,604.00 | 1,606.00 | 1,606.00 | -0.74% | 25,300 | 0.58 |
| Sep 29, 2026 | 1,655.00 | 1,655.00 | 1,603.00 | 1,618.00 | 1,618.00 | -1.58% | 15,400 | 0.35 |
| Sep 28, 2026 | 1,656.00 | 1,672.00 | 1,655.00 | 1,655.00 | 1,644.00 | +0.00% | 11,400 | 0.25 |
| Sep 25, 2026 | 1,663.00 | 1,668.00 | 1,650.00 | 1,655.00 | 1,644.00 | -0.96% | 8,900 | 0.19 |
| Sep 24, 2026 | 1,692.00 | 1,700.00 | 1,664.00 | 1,671.00 | 1,659.89 | -0.24% | 39,300 | 0.83 |
| Sep 23, 2026 | 1,675.00 | 1,699.00 | 1,641.00 | 1,675.00 | 1,663.87 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,675.00 | 1,699.00 | 1,641.00 | 1,675.00 | 1,663.87 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,675.00 | 1,699.00 | 1,641.00 | 1,675.00 | 1,663.87 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,647.00 | 1,699.00 | 1,641.00 | 1,675.00 | 1,663.87 | +2.45% | 27,500 | 0.50 |
| Sep 17, 2026 | 1,623.00 | 1,635.00 | 1,606.00 | 1,635.00 | 1,624.13 | +1.93% | 12,500 | 0.21 |
| Sep 16, 2026 | 1,630.00 | 1,633.00 | 1,595.00 | 1,604.00 | 1,593.34 | -0.06% | 20,000 | 0.33 |
| Sep 15, 2026 | 1,630.00 | 1,633.00 | 1,591.00 | 1,605.00 | 1,594.33 | -1.83% | 26,300 | 0.42 |
| Sep 14, 2026 | 1,605.00 | 1,635.00 | 1,577.00 | 1,635.00 | 1,624.13 | +0.62% | 30,900 | 0.49 |
| Sep 11, 2026 | 1,635.00 | 1,639.00 | 1,600.00 | 1,625.00 | 1,614.20 | -2.81% | 35,000 | 0.55 |
| Sep 10, 2026 | 1,656.00 | 1,676.00 | 1,651.00 | 1,672.00 | 1,660.89 | +1.21% | 19,600 | 0.30 |
| Sep 09, 2026 | 1,671.00 | 1,698.00 | 1,652.00 | 1,652.00 | 1,641.02 | -1.49% | 16,400 | 0.25 |
| Sep 08, 2026 | 1,701.00 | 1,724.00 | 1,676.00 | 1,677.00 | 1,665.85 | -1.29% | 32,800 | 0.49 |
| Sep 07, 2026 | 1,685.00 | 1,715.00 | 1,680.00 | 1,699.00 | 1,687.71 | +1.43% | 37,300 | 0.54 |
| Sep 04, 2026 | 1,651.00 | 1,677.00 | 1,651.00 | 1,675.00 | 1,663.87 | +1.52% | 22,800 | 0.32 |
| Sep 03, 2026 | 1,674.00 | 1,688.00 | 1,649.00 | 1,650.00 | 1,639.03 | -0.90% | 36,400 | 0.50 |
| Sep 02, 2026 | 1,682.00 | 1,704.00 | 1,658.00 | 1,665.00 | 1,653.93 | -3.31% | 43,400 | 0.59 |
| Sep 01, 2026 | 1,745.00 | 1,746.00 | 1,691.00 | 1,722.00 | 1,710.55 | -0.17% | 42,900 | 0.58 |
| Aug 31, 2026 | 1,647.00 | 1,729.00 | 1,625.00 | 1,725.00 | 1,713.53 | +4.74% | 72,800 | 0.96 |
| Aug 28, 2026 | 1,710.00 | 1,745.00 | 1,640.00 | 1,647.00 | 1,636.05 | -3.00% | 87,800 | 1.12 |
| Aug 27, 2026 | 1,647.00 | 1,699.00 | 1,615.00 | 1,698.00 | 1,686.71 | +6.26% | 100,100 | 1.25 |
| Aug 26, 2026 | 1,615.00 | 1,618.00 | 1,596.00 | 1,598.00 | 1,587.38 | -1.24% | 19,200 | 0.23 |
| Aug 25, 2026 | 1,608.00 | 1,619.00 | 1,563.00 | 1,618.00 | 1,607.25 | +2.34% | 25,200 | 0.30 |
