Want to see JP:4397 full AI Analyst Report?
TeamSpirit, Inc. (4397) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 363.00 | 369.00 | 359.00 | 364.00 | 364.00 | -1.36% | 56,900 | 1.00 |
| Oct 29, 2026 | 375.00 | 375.00 | 366.00 | 369.00 | 369.00 | -2.12% | 70,400 | 1.23 |
| Oct 28, 2026 | 377.00 | 385.00 | 374.00 | 377.00 | 377.00 | +0.00% | 29,600 | 0.50 |
| Oct 27, 2026 | 374.00 | 379.00 | 372.00 | 377.00 | 377.00 | +0.80% | 51,500 | 0.87 |
| Oct 26, 2026 | 369.00 | 375.00 | 367.00 | 374.00 | 374.00 | +1.36% | 55,900 | 0.94 |
| Oct 23, 2026 | 370.00 | 376.00 | 362.00 | 369.00 | 369.00 | -0.81% | 96,500 | 1.64 |
| Oct 22, 2026 | 369.00 | 376.00 | 368.00 | 372.00 | 372.00 | +1.36% | 46,800 | 0.79 |
| Oct 21, 2026 | 372.00 | 373.00 | 367.00 | 367.00 | 367.00 | -1.61% | 62,900 | 1.06 |
| Oct 20, 2026 | 372.00 | 377.00 | 371.00 | 373.00 | 373.00 | +0.27% | 68,800 | 1.17 |
| Oct 19, 2026 | 372.00 | 380.00 | 369.00 | 372.00 | 372.00 | -0.53% | 97,900 | 1.66 |
| Oct 16, 2026 | 380.00 | 380.00 | 372.00 | 374.00 | 374.00 | +0.54% | 54,400 | 0.91 |
| Oct 15, 2026 | 366.00 | 391.00 | 366.00 | 372.00 | 372.00 | +1.92% | 437,600 | 8.31 |
| Oct 14, 2026 | 367.00 | 370.00 | 338.00 | 365.00 | 365.00 | -1.08% | 226,300 | 4.42 |
| Oct 13, 2026 | 375.00 | 386.00 | 368.00 | 369.00 | 369.00 | -0.27% | 116,900 | 2.22 |
| Oct 12, 2026 | 370.00 | 378.00 | 367.00 | 370.00 | 370.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 367.00 | 378.00 | 367.00 | 370.00 | 370.00 | +0.00% | 28,300 | 0.50 |
| Oct 08, 2026 | 368.00 | 370.00 | 364.00 | 370.00 | 370.00 | +0.82% | 19,600 | 0.34 |
| Oct 07, 2026 | 369.00 | 371.00 | 365.00 | 367.00 | 367.00 | -1.08% | 20,900 | 0.36 |
| Oct 06, 2026 | 365.00 | 375.00 | 365.00 | 371.00 | 371.00 | +1.64% | 42,400 | 0.73 |
| Oct 05, 2026 | 368.00 | 377.00 | 365.00 | 365.00 | 365.00 | -0.54% | 52,600 | 0.90 |
| Oct 02, 2026 | 375.00 | 381.00 | 365.00 | 367.00 | 367.00 | -2.13% | 70,600 | 1.22 |
| Oct 01, 2026 | 378.00 | 384.00 | 373.00 | 375.00 | 375.00 | -1.06% | 21,100 | 0.36 |
| Sep 30, 2026 | 380.00 | 384.00 | 378.00 | 379.00 | 379.00 | -0.26% | 24,600 | 0.41 |
| Sep 29, 2026 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | -2.31% | 34,200 | 0.57 |
| Sep 28, 2026 | 387.00 | 393.00 | 380.00 | 389.00 | 389.00 | -0.51% | 74,600 | 1.26 |
| Sep 25, 2026 | 396.00 | 396.00 | 390.00 | 391.00 | 391.00 | -0.76% | 12,800 | 0.21 |
| Sep 24, 2026 | 400.00 | 400.00 | 393.00 | 394.00 | 394.00 | -0.76% | 21,100 | 0.35 |
| Sep 23, 2026 | 395.00 | 399.00 | 392.00 | 397.00 | 397.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 395.00 | 399.00 | 392.00 | 397.00 | 397.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 395.00 | 399.00 | 392.00 | 397.00 | 397.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 395.00 | 399.00 | 392.00 | 397.00 | 397.00 | +1.28% | 26,800 | 0.42 |
| Sep 17, 2026 | 390.00 | 396.00 | 387.00 | 392.00 | 392.00 | +0.00% | 45,000 | 0.68 |
| Sep 16, 2026 | 397.00 | 397.00 | 387.00 | 392.00 | 392.00 | -2.24% | 48,900 | 0.74 |
| Sep 15, 2026 | 406.00 | 406.00 | 400.00 | 401.00 | 401.00 | -0.50% | 20,300 | 0.31 |
| Sep 14, 2026 | 387.00 | 403.00 | 387.00 | 403.00 | 403.00 | +4.13% | 44,200 | 0.67 |
| Sep 11, 2026 | 391.00 | 392.00 | 386.00 | 387.00 | 387.00 | -3.01% | 25,500 | 0.38 |
| Sep 10, 2026 | 393.00 | 399.00 | 390.00 | 399.00 | 399.00 | +0.50% | 26,400 | 0.40 |
| Sep 09, 2026 | 400.00 | 400.00 | 392.00 | 397.00 | 397.00 | -0.50% | 33,600 | 0.50 |
| Sep 08, 2026 | 409.00 | 409.00 | 398.00 | 399.00 | 399.00 | -2.44% | 31,800 | 0.46 |
| Sep 07, 2026 | 413.00 | 414.00 | 400.00 | 409.00 | 409.00 | -0.73% | 73,200 | 1.05 |
| Sep 04, 2026 | 414.00 | 420.00 | 412.00 | 412.00 | 412.00 | +0.24% | 40,000 | 0.57 |
| Sep 03, 2026 | 416.00 | 416.00 | 406.00 | 411.00 | 411.00 | +0.74% | 24,500 | 0.35 |
| Sep 02, 2026 | 419.00 | 420.00 | 408.00 | 408.00 | 408.00 | -4.45% | 53,100 | 0.76 |
| Sep 01, 2026 | 432.00 | 437.00 | 423.00 | 427.00 | 427.00 | -2.51% | 29,200 | 0.42 |
| Aug 31, 2026 | 423.00 | 439.00 | 423.00 | 438.00 | 438.00 | +3.06% | 56,800 | 0.80 |
| Aug 28, 2026 | 424.00 | 435.00 | 420.00 | 425.00 | 425.00 | -0.23% | 80,300 | 1.14 |
| Aug 27, 2026 | 412.00 | 428.00 | 412.00 | 426.00 | 426.00 | +2.40% | 49,600 | 0.70 |
| Aug 26, 2026 | 414.00 | 422.00 | 414.00 | 416.00 | 416.00 | +0.48% | 23,200 | 0.33 |
| Aug 25, 2026 | 417.00 | 417.00 | 410.00 | 414.00 | 414.00 | -0.72% | 17,400 | 0.24 |
| Aug 24, 2026 | 417.00 | 424.00 | 414.00 | 417.00 | 417.00 | +0.00% | 31,400 | 0.44 |
