TMH Inc. (TYO:280A)
Japan · Delayed Price · Currency is JPY 1,462.00
+23.00 (1.60%)
At close: Apr 3, 2026
TMH Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,445.00 | 1,483.00 | 1,442.00 | 1,462.00 | 1,462.00 | 1.60% | 8,500 |
| Apr 2, 2026 | 1,478.00 | 1,485.00 | 1,438.00 | 1,439.00 | 1,439.00 | -2.24% | 10,500 |
| Apr 1, 2026 | 1,480.00 | 1,510.00 | 1,466.00 | 1,472.00 | 1,472.00 | 0.96% | 8,500 |
| Mar 31, 2026 | 1,445.00 | 1,493.00 | 1,413.00 | 1,458.00 | 1,458.00 | 0.21% | 16,400 |
| Mar 30, 2026 | 1,499.00 | 1,499.00 | 1,412.00 | 1,455.00 | 1,455.00 | -3.00% | 30,400 |
| Mar 27, 2026 | 1,470.00 | 1,501.00 | 1,452.00 | 1,500.00 | 1,500.00 | 1.28% | 13,500 |
| Mar 26, 2026 | 1,504.00 | 1,532.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.46% | 9,300 |
| Mar 25, 2026 | 1,498.00 | 1,546.00 | 1,498.00 | 1,503.00 | 1,503.00 | 2.04% | 28,700 |
| Mar 24, 2026 | 1,529.00 | 1,529.00 | 1,451.00 | 1,473.00 | 1,473.00 | -1.73% | 23,700 |
| Mar 23, 2026 | 1,488.00 | 1,513.00 | 1,443.00 | 1,499.00 | 1,499.00 | -1.90% | 31,500 |
| Mar 19, 2026 | 1,552.00 | 1,552.00 | 1,487.00 | 1,528.00 | 1,528.00 | -1.67% | 26,900 |
| Mar 18, 2026 | 1,426.00 | 1,554.00 | 1,426.00 | 1,554.00 | 1,554.00 | 10.06% | 38,000 |
| Mar 17, 2026 | 1,436.00 | 1,450.00 | 1,411.00 | 1,412.00 | 1,412.00 | -1.94% | 12,500 |
| Mar 16, 2026 | 1,493.00 | 1,495.00 | 1,408.00 | 1,440.00 | 1,440.00 | -0.62% | 15,400 |
| Mar 13, 2026 | 1,470.00 | 1,496.00 | 1,427.00 | 1,449.00 | 1,449.00 | -5.23% | 24,400 |
| Mar 12, 2026 | 1,522.00 | 1,529.00 | 1,457.00 | 1,529.00 | 1,529.00 | 1.26% | 19,200 |
| Mar 11, 2026 | 1,532.00 | 1,570.00 | 1,501.00 | 1,510.00 | 1,510.00 | -1.44% | 25,800 |
| Mar 10, 2026 | 1,446.00 | 1,540.00 | 1,446.00 | 1,532.00 | 1,532.00 | 7.51% | 23,200 |
| Mar 9, 2026 | 1,443.00 | 1,455.00 | 1,401.00 | 1,425.00 | 1,425.00 | -5.82% | 37,400 |
| Mar 6, 2026 | 1,462.00 | 1,520.00 | 1,455.00 | 1,513.00 | 1,513.00 | 3.56% | 29,400 |
| Mar 5, 2026 | 1,444.00 | 1,495.00 | 1,430.00 | 1,461.00 | 1,461.00 | 9.03% | 23,700 |
| Mar 4, 2026 | 1,407.00 | 1,426.00 | 1,322.00 | 1,340.00 | 1,340.00 | -8.22% | 51,100 |
| Mar 3, 2026 | 1,470.00 | 1,502.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.82% | 25,500 |
| Mar 2, 2026 | 1,530.00 | 1,538.00 | 1,483.00 | 1,487.00 | 1,487.00 | -4.86% | 49,000 |
| Feb 27, 2026 | 1,532.00 | 1,588.00 | 1,532.00 | 1,563.00 | 1,563.00 | 2.16% | 42,300 |
| Feb 26, 2026 | 1,540.00 | 1,553.00 | 1,521.00 | 1,530.00 | 1,530.00 | - | 21,200 |
| Feb 25, 2026 | 1,483.00 | 1,578.00 | 1,483.00 | 1,530.00 | 1,530.00 | 3.17% | 54,700 |
| Feb 24, 2026 | 1,505.00 | 1,510.00 | 1,468.00 | 1,483.00 | 1,483.00 | -2.11% | 36,200 |
| Feb 20, 2026 | 1,510.00 | 1,520.00 | 1,492.00 | 1,515.00 | 1,515.00 | 0.33% | 30,700 |
| Feb 19, 2026 | 1,601.00 | 1,615.00 | 1,465.00 | 1,510.00 | 1,510.00 | 0.80% | 108,600 |
| Feb 18, 2026 | 1,415.00 | 1,514.00 | 1,415.00 | 1,498.00 | 1,498.00 | 5.87% | 54,200 |
| Feb 17, 2026 | 1,408.00 | 1,435.00 | 1,391.00 | 1,415.00 | 1,415.00 | 0.57% | 39,500 |
| Feb 16, 2026 | 1,446.00 | 1,446.00 | 1,404.00 | 1,407.00 | 1,407.00 | -0.92% | 17,000 |
| Feb 13, 2026 | 1,455.00 | 1,455.00 | 1,405.00 | 1,420.00 | 1,420.00 | -1.46% | 30,300 |
| Feb 12, 2026 | 1,422.00 | 1,465.00 | 1,422.00 | 1,441.00 | 1,441.00 | 1.69% | 30,000 |
| Feb 10, 2026 | 1,411.00 | 1,443.00 | 1,395.00 | 1,417.00 | 1,417.00 | 1.80% | 26,200 |
| Feb 9, 2026 | 1,438.00 | 1,438.00 | 1,387.00 | 1,392.00 | 1,392.00 | -1.14% | 47,300 |
| Feb 6, 2026 | 1,400.00 | 1,440.00 | 1,355.00 | 1,408.00 | 1,408.00 | -0.42% | 48,500 |
| Feb 5, 2026 | 1,342.00 | 1,414.00 | 1,325.00 | 1,414.00 | 1,414.00 | 5.37% | 45,000 |
| Feb 4, 2026 | 1,330.00 | 1,344.00 | 1,290.00 | 1,342.00 | 1,342.00 | 2.05% | 31,400 |
| Feb 3, 2026 | 1,310.00 | 1,333.00 | 1,305.00 | 1,315.00 | 1,315.00 | 2.49% | 30,900 |
| Feb 2, 2026 | 1,360.00 | 1,364.00 | 1,276.00 | 1,283.00 | 1,283.00 | -5.66% | 95,000 |
| Jan 30, 2026 | 1,320.00 | 1,360.00 | 1,291.00 | 1,360.00 | 1,360.00 | 2.64% | 34,000 |
| Jan 29, 2026 | 1,330.00 | 1,330.00 | 1,297.00 | 1,325.00 | 1,325.00 | -0.82% | 47,200 |
| Jan 28, 2026 | 1,359.00 | 1,360.00 | 1,319.00 | 1,336.00 | 1,336.00 | 0.98% | 44,600 |
| Jan 27, 2026 | 1,366.00 | 1,366.00 | 1,316.00 | 1,323.00 | 1,323.00 | -3.43% | 54,000 |
| Jan 26, 2026 | 1,418.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.70% | 41,100 |
| Jan 23, 2026 | 1,410.00 | 1,419.00 | 1,386.00 | 1,408.00 | 1,408.00 | -0.14% | 25,100 |
| Jan 22, 2026 | 1,423.00 | 1,468.00 | 1,386.00 | 1,410.00 | 1,410.00 | -2.35% | 53,900 |
| Jan 21, 2026 | 1,464.00 | 1,495.00 | 1,431.00 | 1,444.00 | 1,444.00 | -3.99% | 38,800 |