TMH Inc. (TYO:280A)
Japan · Delayed Price · Currency is JPY 1,444.00
-85.00 (-5.56%)
At close: Mar 13, 2026
TMH Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,529.00 | 1,529.00 | 1,459.00 | 1,471.00 | - | -3.79% | 4,400 |
| 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 |
| Jan 20, 2026 | 1,534.00 | 1,587.00 | 1,487.00 | 1,504.00 | 1,504.00 | - | 82,200 |
| Jan 19, 2026 | 1,547.00 | 1,597.00 | 1,490.00 | 1,504.00 | 1,504.00 | -2.65% | 104,600 |
| Jan 16, 2026 | 1,583.00 | 1,630.00 | 1,500.00 | 1,545.00 | 1,545.00 | 4.89% | 202,600 |
| Jan 15, 2026 | 1,291.00 | 1,496.00 | 1,291.00 | 1,473.00 | 1,473.00 | 12.27% | 244,300 |
| Jan 14, 2026 | 1,321.00 | 1,349.00 | 1,291.00 | 1,312.00 | 1,312.00 | -0.68% | 51,200 |
| Jan 13, 2026 | 1,339.00 | 1,348.00 | 1,292.00 | 1,321.00 | 1,321.00 | 1.62% | 76,200 |
| Jan 9, 2026 | 1,280.00 | 1,329.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.80% | 54,000 |
| Jan 8, 2026 | 1,339.00 | 1,339.00 | 1,277.00 | 1,277.00 | 1,277.00 | -3.77% | 69,700 |
| Jan 7, 2026 | 1,374.00 | 1,397.00 | 1,301.00 | 1,327.00 | 1,327.00 | -3.00% | 107,700 |
| Jan 6, 2026 | 1,414.00 | 1,464.00 | 1,321.00 | 1,368.00 | 1,368.00 | -2.15% | 247,000 |
| Jan 5, 2026 | 1,551.00 | 1,770.00 | 1,361.00 | 1,398.00 | 1,398.00 | -7.54% | 1,599,200 |
| Dec 30, 2025 | 1,302.00 | 1,512.00 | 1,258.00 | 1,512.00 | 1,512.00 | 24.75% | 1,038,200 |
| Dec 29, 2025 | 1,247.00 | 1,435.00 | 1,185.00 | 1,212.00 | 1,212.00 | 6.78% | 696,200 |
| Dec 26, 2025 | 1,000.00 | 1,135.00 | 1,000.00 | 1,135.00 | 1,135.00 | 15.23% | 54,300 |