TMH Inc. (TYO:280A)
Japan · Delayed Price · Currency is JPY 1,407.00
-13.00 (-0.92%)
Last updated: Feb 16, 2026, 3:23 PM JST
TMH Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 25, 2025 | 956.00 | 985.00 | 947.00 | 985.00 | 985.00 | 3.25% | 18,500 |
| Dec 24, 2025 | 959.00 | 960.00 | 942.00 | 954.00 | 954.00 | 0.21% | 16,600 |
| Dec 23, 2025 | 929.00 | 960.00 | 915.00 | 952.00 | 952.00 | 2.48% | 29,900 |
| Dec 22, 2025 | 930.00 | 936.00 | 917.00 | 929.00 | 929.00 | 0.43% | 25,100 |
| Dec 19, 2025 | 954.00 | 959.00 | 920.00 | 925.00 | 925.00 | -1.49% | 60,200 |
| Dec 18, 2025 | 1,011.00 | 1,011.00 | 939.00 | 939.00 | 939.00 | -6.10% | 63,000 |
| Dec 17, 2025 | 983.00 | 1,013.00 | 980.00 | 1,000.00 | 1,000.00 | 1.94% | 8,100 |
| Dec 16, 2025 | 1,010.00 | 1,010.00 | 971.00 | 981.00 | 981.00 | -1.41% | 14,900 |
| Dec 15, 2025 | 921.00 | 995.00 | 920.00 | 995.00 | 995.00 | 8.03% | 31,600 |
| Dec 12, 2025 | 930.00 | 930.00 | 913.00 | 921.00 | 921.00 | - | 10,000 |
| Dec 11, 2025 | 909.00 | 934.00 | 906.00 | 921.00 | 921.00 | 1.21% | 23,000 |
| Dec 10, 2025 | 890.00 | 925.00 | 890.00 | 910.00 | 910.00 | 2.25% | 17,900 |
| Dec 9, 2025 | 895.00 | 896.00 | 885.00 | 890.00 | 890.00 | -0.67% | 7,600 |
| Dec 8, 2025 | 887.00 | 897.00 | 880.00 | 896.00 | 896.00 | 0.56% | 16,900 |
| Dec 5, 2025 | 896.00 | 910.00 | 886.00 | 891.00 | 891.00 | 0.11% | 12,400 |
| Dec 4, 2025 | 880.00 | 897.00 | 880.00 | 890.00 | 890.00 | 0.68% | 15,600 |
| Dec 3, 2025 | 883.00 | 884.00 | 871.00 | 884.00 | 884.00 | 0.11% | 10,900 |
| Dec 2, 2025 | 897.00 | 897.00 | 871.00 | 883.00 | 883.00 | -2.00% | 22,400 |
| Dec 1, 2025 | 935.00 | 935.00 | 899.00 | 901.00 | 901.00 | -3.64% | 32,300 |