TMH Inc. (TYO:280A)
Japan · Delayed Price · Currency is JPY 995.00
-85.00 (-7.87%)
Nov 5, 2026, 2:52 PM JST
TMH Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,097.00 | 1,111.00 | 992.00 | 995.00 | 995.00 | -7.87% | 46,800 |
| Nov 4, 2026 | 1,086.00 | 1,118.00 | 1,025.00 | 1,080.00 | 1,080.00 | -2.53% | 41,700 |
| Nov 2, 2026 | 1,008.00 | 1,185.00 | 1,007.00 | 1,108.00 | 1,108.00 | 9.92% | 167,100 |
| Oct 30, 2026 | 989.00 | 1,025.00 | 962.00 | 1,008.00 | 1,008.00 | 1.31% | 23,200 |
| Oct 29, 2026 | 1,042.00 | 1,042.00 | 991.00 | 995.00 | 995.00 | -3.68% | 10,800 |
| Oct 28, 2026 | 997.00 | 1,046.00 | 990.00 | 1,033.00 | 1,033.00 | 2.99% | 14,600 |
| Oct 27, 2026 | 996.00 | 1,012.00 | 976.00 | 1,003.00 | 1,003.00 | 2.14% | 34,200 |
| Oct 26, 2026 | 967.00 | 998.00 | 952.00 | 982.00 | 982.00 | 6.51% | 42,100 |
| Oct 23, 2026 | 925.00 | 935.00 | 871.00 | 922.00 | 922.00 | -1.91% | 34,900 |
| Oct 22, 2026 | 974.00 | 990.00 | 939.00 | 940.00 | 940.00 | -3.19% | 21,000 |
| Oct 21, 2026 | 930.00 | 979.00 | 930.00 | 971.00 | 971.00 | 5.09% | 31,500 |
| Oct 20, 2026 | 996.00 | 1,009.00 | 912.00 | 924.00 | 924.00 | -7.88% | 49,800 |
| Oct 19, 2026 | 980.00 | 1,014.00 | 973.00 | 1,003.00 | 1,003.00 | 1.01% | 24,000 |
| Oct 16, 2026 | 948.00 | 1,022.00 | 922.00 | 993.00 | 993.00 | - | 48,400 |
| Oct 15, 2026 | 1,040.00 | 1,057.00 | 990.00 | 993.00 | 993.00 | -7.11% | 86,500 |
| Oct 14, 2026 | 1,078.00 | 1,090.00 | 1,060.00 | 1,069.00 | 1,069.00 | -2.11% | 16,100 |
| Oct 13, 2026 | 1,061.00 | 1,100.00 | 1,042.00 | 1,092.00 | 1,092.00 | 2.92% | 29,400 |
| Oct 9, 2026 | 1,052.00 | 1,160.00 | 1,030.00 | 1,061.00 | 1,061.00 | -1.03% | 106,000 |
| Oct 8, 2026 | 1,084.00 | 1,084.00 | 1,056.00 | 1,072.00 | 1,072.00 | -1.74% | 18,800 |
| Oct 7, 2026 | 1,110.00 | 1,111.00 | 1,083.00 | 1,091.00 | 1,091.00 | -1.71% | 16,000 |
| Oct 6, 2026 | 1,100.00 | 1,110.00 | 1,091.00 | 1,110.00 | 1,110.00 | 1.09% | 9,400 |
| Oct 5, 2026 | 1,139.00 | 1,148.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.52% | 19,100 |
| Oct 2, 2026 | 1,105.00 | 1,139.00 | 1,100.00 | 1,115.00 | 1,115.00 | -0.45% | 16,000 |
| Oct 1, 2026 | 1,096.00 | 1,130.00 | 1,096.00 | 1,120.00 | 1,120.00 | 2.19% | 22,300 |
| Sep 30, 2026 | 1,067.00 | 1,097.00 | 1,067.00 | 1,096.00 | 1,096.00 | 2.72% | 13,800 |
| Sep 29, 2026 | 1,095.00 | 1,103.00 | 1,065.00 | 1,067.00 | 1,067.00 | -2.56% | 12,700 |
| Sep 28, 2026 | 1,125.00 | 1,126.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.67% | 11,200 |
| Sep 25, 2026 | 1,124.00 | 1,131.00 | 1,110.00 | 1,125.00 | 1,125.00 | -1.06% | 10,000 |
| Sep 24, 2026 | 1,110.00 | 1,149.00 | 1,110.00 | 1,137.00 | 1,137.00 | 2.43% | 31,000 |
| Sep 18, 2026 | 1,109.00 | 1,119.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1.28% | 18,300 |
| Sep 17, 2026 | 1,100.00 | 1,116.00 | 1,082.00 | 1,096.00 | 1,096.00 | 0.74% | 14,900 |
| Sep 16, 2026 | 1,139.00 | 1,149.00 | 1,088.00 | 1,088.00 | 1,088.00 | -2.07% | 38,900 |
| Sep 15, 2026 | 1,064.00 | 1,132.00 | 1,064.00 | 1,111.00 | 1,111.00 | 4.61% | 21,400 |
| Sep 14, 2026 | 1,050.00 | 1,073.00 | 1,036.00 | 1,062.00 | 1,062.00 | -0.75% | 18,700 |
| Sep 11, 2026 | 1,050.00 | 1,092.00 | 1,029.00 | 1,070.00 | 1,070.00 | -1.29% | 23,500 |
| Sep 10, 2026 | 1,089.00 | 1,091.00 | 1,066.00 | 1,084.00 | 1,084.00 | - | 15,700 |
| Sep 9, 2026 | 1,146.00 | 1,163.00 | 1,078.00 | 1,084.00 | 1,084.00 | -4.58% | 51,600 |
| Sep 8, 2026 | 1,156.00 | 1,195.00 | 1,136.00 | 1,136.00 | 1,136.00 | -2.99% | 31,800 |
| Sep 7, 2026 | 1,126.00 | 1,175.00 | 1,110.00 | 1,171.00 | 1,171.00 | 6.36% | 46,900 |
| Sep 4, 2026 | 1,051.00 | 1,112.00 | 1,051.00 | 1,101.00 | 1,101.00 | 4.96% | 40,600 |
| Sep 3, 2026 | 1,073.00 | 1,078.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.57% | 23,800 |
| Sep 2, 2026 | 1,072.00 | 1,076.00 | 1,041.00 | 1,055.00 | 1,055.00 | -4.09% | 49,200 |
| Sep 1, 2026 | 1,092.00 | 1,102.00 | 1,070.00 | 1,100.00 | 1,100.00 | 0.82% | 24,200 |
| Aug 31, 2026 | 1,100.00 | 1,100.00 | 1,064.00 | 1,091.00 | 1,091.00 | -0.18% | 62,200 |
| Aug 28, 2026 | 1,116.00 | 1,156.00 | 1,092.00 | 1,093.00 | 1,093.00 | -1.89% | 36,200 |
| Aug 27, 2026 | 1,146.00 | 1,153.00 | 1,100.00 | 1,114.00 | 1,114.00 | 2.58% | 50,300 |
| Aug 26, 2026 | 1,113.00 | 1,117.00 | 1,083.00 | 1,086.00 | 1,086.00 | -2.43% | 35,900 |
| Aug 25, 2026 | 1,138.00 | 1,138.00 | 1,100.00 | 1,113.00 | 1,113.00 | -2.54% | 43,100 |
| Aug 24, 2026 | 1,140.00 | 1,151.00 | 1,100.00 | 1,142.00 | 1,142.00 | -0.17% | 38,800 |
| Aug 21, 2026 | 1,148.00 | 1,150.00 | 1,119.00 | 1,144.00 | 1,144.00 | -2.39% | 48,900 |