Education
About Us
Working with TipRanks
Follow Us
TeamSpirit, Inc. (JP:4397)
:4397
Time Period
1Y
Events
Historical Prices
Rows:
Sep 02, 2025
561.00
566.00
549.00
554.00
554.00
-0.18%
73,500
0.58
Sep 01, 2025
574.00
578.00
553.00
555.00
555.00
-3.98%
91,800
0.74
Aug 29, 2025
548.00
578.00
544.00
578.00
578.00
+6.25%
117,100
0.95
Aug 28, 2025
552.00
557.00
540.00
544.00
544.00
-3.89%
155,700
1.27
Aug 27, 2025
566.00
568.00
555.00
566.00
566.00
0.00%
79,800
0.65
Aug 26, 2025
574.00
574.00
557.00
566.00
566.00
-1.39%
71,000
0.58
Aug 25, 2025
607.00
610.00
570.00
574.00
574.00
+3.05%
139,500
1.15
Aug 22, 2025
583.00
583.00
555.00
557.00
557.00
-2.79%
84,700
0.70
Aug 21, 2025
571.00
593.00
568.00
573.00
573.00
+0.35%
170,300
1.45
Aug 20, 2025
563.00
571.00
552.00
571.00
571.00
+1.06%
75,200
0.64
Aug 19, 2025
566.00
566.00
554.00
565.00
565.00
+0.36%
70,300
0.60
Aug 18, 2025
567.00
575.00
561.00
563.00
563.00
+0.36%
91,900
0.80
Aug 15, 2025
559.00
580.00
555.00
561.00
561.00
+0.18%
209,800
1.85
Aug 14, 2025
520.00
560.00
520.00
560.00
560.00
+7.28%
246,100
2.15
Aug 13, 2025
520.00
529.00
519.00
522.00
522.00
+1.75%
58,400
0.51
Aug 12, 2025
521.00
525.00
512.00
513.00
513.00
-1.35%
72,300
0.64
Aug 08, 2025
522.00
526.00
514.00
520.00
520.00
-1.14%
94,700
0.84
Aug 07, 2025
528.00
529.00
522.00
526.00
526.00
+0.19%
23,200
0.21
Aug 06, 2025
516.00
534.00
516.00
525.00
525.00
+0.77%
83,700
0.74
Aug 05, 2025
516.00
529.00
516.00
521.00
521.00
+1.76%
62,500
0.55
Aug 04, 2025
500.00
517.00
499.00
512.00
512.00
+0.39%
70,300
0.63
Aug 01, 2025
497.00
512.00
497.00
510.00
510.00
+1.39%
117,300
1.06
Jul 31, 2025
512.00
514.00
497.00
503.00
503.00
-2.71%
116,000
1.06
Jul 30, 2025
509.00
517.00
502.00
517.00
517.00
+1.97%
92,000
0.85
Jul 29, 2025
510.00
518.00
505.00
507.00
507.00
-0.78%
81,200
0.75
Jul 28, 2025
512.00
522.00
510.00
511.00
511.00
+0.99%
83,200
0.77
Jul 25, 2025
504.00
515.00
500.00
506.00
506.00
+0.80%
76,400
0.70
Jul 24, 2025
510.00
510.00
491.00
502.00
502.00
-1.95%
207,900
1.97
Jul 23, 2025
520.00
520.00
503.00
512.00
512.00
-1.73%
121,700
1.16
Jul 22, 2025
527.00
531.00
512.00
521.00
521.00
-0.38%
96,500
0.92
Jul 18, 2025
538.00
540.00
515.00
523.00
523.00
-2.79%
133,200
1.29
Jul 17, 2025
536.00
545.00
533.00
538.00
538.00
+0.19%
105,700
1.01
Jul 16, 2025
531.00
537.00
515.00
537.00
537.00
+0.56%
138,400
1.33
Jul 15, 2025
558.00
567.00
525.00
534.00
534.00
-2.55%
298,600
2.88
Jul 14, 2025
545.00
558.00
531.00
548.00
548.00
+2.43%
477,700
4.92
Jul 11, 2025
558.00
558.00
511.00
535.00
535.00
+11.92%
2,061,700
31.66
Jul 10, 2025
507.00
510.00
478.00
478.00
478.00
-4.40%
215,000
3.46
Jul 09, 2025
507.00
507.00
498.00
500.00
500.00
-1.19%
59,700
0.96
Jul 08, 2025
489.00
508.00
485.00
506.00
506.00
+3.48%
127,400
2.05
Jul 07, 2025
478.00
491.00
478.00
489.00
489.00
+2.09%
47,000
0.74
Jul 04, 2025
471.00
492.00
467.00
479.00
479.00
+1.91%
74,000
1.17
Jul 03, 2025
480.00
489.00
460.00
470.00
470.00
-2.08%
140,700
2.28
Jul 02, 2025
503.00
507.00
475.00
480.00
480.00
-5.33%
135,600
2.25
Jul 01, 2025
498.00
514.00
491.00
507.00
507.00
+3.47%
105,100
1.75
Jun 30, 2025
496.00
500.00
485.00
490.00
490.00
+0.20%
86,800
1.48
Jun 27, 2025
477.00
489.00
466.00
489.00
489.00
+3.38%
92,800
1.60
Jun 26, 2025
460.00
473.00
458.00
473.00
473.00
+3.05%
67,600
1.19
Jun 25, 2025
460.00
460.00
453.00
459.00
459.00
0.00%
31,800
0.56
Jun 24, 2025
455.00
462.00
453.00
459.00
459.00
+0.88%
27,100
0.48
Jun 23, 2025
446.00
455.00
442.00
455.00
455.00
+0.66%
17,700
0.31
Rows: