TMH Inc. (TYO:280A)
Japan · Delayed Price · Currency is JPY 1,115.00
+107.00 (10.62%)
At close: Aug 5, 2026
TMH Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,021.00 | 1,156.00 | 1,021.00 | 1,115.00 | 1,115.00 | 10.62% | 158,200 |
| Aug 4, 2026 | 963.00 | 1,030.00 | 955.00 | 1,008.00 | 1,008.00 | 6.33% | 101,100 |
| Aug 3, 2026 | 937.00 | 951.00 | 908.00 | 948.00 | 948.00 | 1.17% | 46,600 |
| Jul 31, 2026 | 931.00 | 965.00 | 913.00 | 937.00 | 937.00 | 8.32% | 89,500 |
| Jul 30, 2026 | 836.00 | 881.00 | 806.00 | 865.00 | 865.00 | 4.47% | 84,300 |
| Jul 29, 2026 | 902.00 | 912.00 | 805.00 | 828.00 | 828.00 | -5.05% | 129,900 |
| Jul 28, 2026 | 937.00 | 940.00 | 865.00 | 872.00 | 872.00 | -8.11% | 115,000 |
| Jul 27, 2026 | 966.00 | 970.00 | 936.00 | 949.00 | 949.00 | -1.15% | 62,900 |
| Jul 24, 2026 | 972.00 | 973.00 | 936.00 | 960.00 | 960.00 | -3.61% | 137,800 |
| Jul 23, 2026 | 1,021.00 | 1,024.00 | 982.00 | 996.00 | 996.00 | -3.95% | 187,600 |
| Jul 22, 2026 | 1,004.00 | 1,088.00 | 960.00 | 1,037.00 | 1,037.00 | 4.85% | 213,900 |
| Jul 21, 2026 | 1,010.00 | 1,048.00 | 965.00 | 989.00 | 989.00 | -10.34% | 366,800 |
| Jul 17, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | -21.38% | 10,800 |
| Jul 16, 2026 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | -22.19% | 10,700 |
| Jul 15, 2026 | 1,754.00 | 1,847.00 | 1,754.00 | 1,803.00 | 1,803.00 | 2.85% | 74,300 |
| Jul 14, 2026 | 1,802.00 | 1,803.00 | 1,705.00 | 1,753.00 | 1,753.00 | -2.72% | 55,200 |
| Jul 13, 2026 | 1,940.00 | 1,960.00 | 1,796.00 | 1,802.00 | 1,802.00 | -6.54% | 41,100 |
| Jul 10, 2026 | 1,900.00 | 1,967.00 | 1,900.00 | 1,928.00 | 1,928.00 | 3.21% | 32,300 |
| Jul 9, 2026 | 1,850.00 | 1,885.00 | 1,819.00 | 1,868.00 | 1,868.00 | 2.92% | 16,200 |
| Jul 8, 2026 | 1,831.00 | 1,864.00 | 1,795.00 | 1,815.00 | 1,815.00 | -4.97% | 43,300 |
| Jul 7, 2026 | 1,957.00 | 1,999.00 | 1,885.00 | 1,910.00 | 1,910.00 | -2.00% | 33,900 |
| Jul 6, 2026 | 2,050.00 | 2,088.00 | 1,925.00 | 1,949.00 | 1,949.00 | -3.51% | 47,100 |
| Jul 3, 2026 | 1,924.00 | 2,029.00 | 1,882.00 | 2,020.00 | 2,020.00 | 2.85% | 38,300 |
| Jul 2, 2026 | 2,041.00 | 2,045.00 | 1,960.00 | 1,964.00 | 1,964.00 | -5.03% | 44,800 |
| Jul 1, 2026 | 2,000.00 | 2,070.00 | 1,980.00 | 2,068.00 | 2,068.00 | 3.04% | 40,100 |
| Jun 30, 2026 | 1,904.00 | 2,050.00 | 1,866.00 | 2,007.00 | 2,007.00 | 6.36% | 53,400 |
| Jun 29, 2026 | 2,003.00 | 2,030.00 | 1,860.00 | 1,887.00 | 1,887.00 | 2.39% | 109,200 |
| Jun 26, 2026 | 2,005.00 | 2,012.00 | 1,801.00 | 1,843.00 | 1,843.00 | -10.32% | 83,300 |
| Jun 25, 2026 | 2,082.00 | 2,099.00 | 2,011.00 | 2,055.00 | 2,055.00 | 3.16% | 50,700 |
| Jun 24, 2026 | 2,100.00 | 2,177.00 | 1,982.00 | 1,992.00 | 1,992.00 | -5.82% | 55,900 |
| Jun 23, 2026 | 2,210.00 | 2,263.00 | 2,100.00 | 2,115.00 | 2,115.00 | -5.24% | 69,000 |
| Jun 22, 2026 | 2,259.00 | 2,386.00 | 2,222.00 | 2,232.00 | 2,232.00 | -0.36% | 77,400 |
| Jun 19, 2026 | 2,298.00 | 2,337.00 | 2,117.00 | 2,240.00 | 2,240.00 | -2.10% | 103,200 |
| Jun 18, 2026 | 2,150.00 | 2,360.00 | 2,115.00 | 2,288.00 | 2,288.00 | 8.13% | 139,600 |
| Jun 17, 2026 | 2,000.00 | 2,157.00 | 1,972.00 | 2,116.00 | 2,116.00 | 7.36% | 77,100 |
| Jun 16, 2026 | 2,028.00 | 2,032.00 | 1,942.00 | 1,971.00 | 1,971.00 | 0.41% | 59,100 |
| Jun 15, 2026 | 1,982.00 | 2,049.00 | 1,925.00 | 1,963.00 | 1,963.00 | 3.21% | 72,800 |
| Jun 12, 2026 | 1,961.00 | 2,026.00 | 1,875.00 | 1,902.00 | 1,902.00 | -1.04% | 107,500 |
| Jun 11, 2026 | 1,912.00 | 2,000.00 | 1,857.00 | 1,922.00 | 1,922.00 | -5.88% | 107,100 |
| Jun 10, 2026 | 2,029.00 | 2,057.00 | 1,901.00 | 2,042.00 | 2,042.00 | -3.41% | 153,900 |
| Jun 9, 2026 | 2,326.00 | 2,354.00 | 2,102.00 | 2,114.00 | 2,114.00 | -5.03% | 91,900 |
| Jun 8, 2026 | 2,150.00 | 2,289.00 | 2,060.00 | 2,226.00 | 2,226.00 | -3.22% | 132,000 |
| Jun 5, 2026 | 2,429.00 | 2,429.00 | 2,282.00 | 2,300.00 | 2,300.00 | -7.22% | 122,800 |
| Jun 4, 2026 | 2,360.00 | 2,496.00 | 2,314.00 | 2,479.00 | 2,479.00 | 3.98% | 135,100 |
| Jun 3, 2026 | 2,401.00 | 2,429.00 | 2,301.00 | 2,384.00 | 2,384.00 | 0.29% | 126,000 |
| Jun 2, 2026 | 2,351.00 | 2,399.00 | 2,151.00 | 2,377.00 | 2,377.00 | 0.08% | 194,300 |
| Jun 1, 2026 | 2,734.00 | 2,758.00 | 2,365.00 | 2,375.00 | 2,375.00 | -15.78% | 335,800 |
| May 29, 2026 | 2,625.00 | 2,981.00 | 2,587.00 | 2,820.00 | 2,820.00 | 12.75% | 496,300 |
| May 28, 2026 | 2,498.00 | 2,719.00 | 2,280.00 | 2,501.00 | 2,501.00 | 0.12% | 374,400 |
| May 27, 2026 | 2,749.00 | 3,300.00 | 2,400.00 | 2,498.00 | 2,498.00 | -10.75% | 1,163,700 |