TMH Inc. (TYO:280A)
Japan · Delayed Price · Currency is JPY 2,479.00
+95.00 (3.98%)
At close: Jun 4, 2026
TMH Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 2,520.00 | 2,820.00 | 2,341.00 | 2,799.00 | 2,799.00 | 20.65% | 998,400 |
| May 25, 2026 | 2,050.00 | 2,320.00 | 2,000.00 | 2,320.00 | 2,320.00 | 20.83% | 385,300 |
| May 22, 2026 | 1,799.00 | 2,112.00 | 1,726.00 | 1,920.00 | 1,920.00 | 12.15% | 473,400 |
| May 21, 2026 | 1,682.00 | 1,772.00 | 1,613.00 | 1,712.00 | 1,712.00 | 2.27% | 131,600 |
| May 20, 2026 | 1,815.00 | 1,819.00 | 1,662.00 | 1,674.00 | 1,674.00 | -3.57% | 61,700 |
| May 19, 2026 | 1,774.00 | 1,774.00 | 1,652.00 | 1,736.00 | 1,736.00 | -1.81% | 58,400 |
| May 18, 2026 | 1,771.00 | 1,824.00 | 1,747.00 | 1,768.00 | 1,768.00 | 5.18% | 97,200 |
| May 15, 2026 | 1,651.00 | 1,720.00 | 1,632.00 | 1,681.00 | 1,681.00 | 1.27% | 42,300 |
| May 14, 2026 | 1,723.00 | 1,770.00 | 1,645.00 | 1,660.00 | 1,660.00 | -5.36% | 48,500 |
| May 13, 2026 | 1,745.00 | 1,760.00 | 1,611.00 | 1,754.00 | 1,754.00 | 0.29% | 89,800 |
| May 12, 2026 | 1,753.00 | 1,835.00 | 1,711.00 | 1,749.00 | 1,749.00 | 6.65% | 150,700 |
| May 11, 2026 | 1,656.00 | 1,705.00 | 1,595.00 | 1,640.00 | 1,640.00 | 1.49% | 111,700 |
| May 8, 2026 | 1,544.00 | 1,638.00 | 1,518.00 | 1,616.00 | 1,616.00 | 4.60% | 118,600 |
| May 7, 2026 | 1,444.00 | 1,545.00 | 1,419.00 | 1,545.00 | 1,545.00 | 10.20% | 58,400 |
| May 1, 2026 | 1,413.00 | 1,416.00 | 1,387.00 | 1,402.00 | 1,402.00 | 0.65% | 12,000 |
| Apr 30, 2026 | 1,394.00 | 1,428.00 | 1,378.00 | 1,393.00 | 1,393.00 | -0.78% | 29,300 |
| Apr 28, 2026 | 1,387.00 | 1,408.00 | 1,382.00 | 1,404.00 | 1,404.00 | 1.08% | 12,600 |
| Apr 27, 2026 | 1,386.00 | 1,425.00 | 1,369.00 | 1,389.00 | 1,389.00 | -0.22% | 22,900 |
| Apr 24, 2026 | 1,377.00 | 1,421.00 | 1,377.00 | 1,392.00 | 1,392.00 | 2.50% | 21,100 |
| Apr 23, 2026 | 1,347.00 | 1,432.00 | 1,347.00 | 1,358.00 | 1,358.00 | 1.04% | 48,200 |
| Apr 22, 2026 | 1,328.00 | 1,347.00 | 1,315.00 | 1,344.00 | 1,344.00 | 1.20% | 12,200 |
| Apr 21, 2026 | 1,340.00 | 1,375.00 | 1,322.00 | 1,328.00 | 1,328.00 | -0.90% | 27,800 |
| Apr 20, 2026 | 1,337.00 | 1,345.00 | 1,323.00 | 1,340.00 | 1,340.00 | 0.22% | 23,000 |
| Apr 17, 2026 | 1,324.00 | 1,350.00 | 1,318.00 | 1,337.00 | 1,337.00 | 2.14% | 25,000 |
| Apr 16, 2026 | 1,314.00 | 1,365.00 | 1,282.00 | 1,309.00 | 1,309.00 | 0.69% | 73,000 |
| Apr 15, 2026 | 1,335.00 | 1,367.00 | 1,254.00 | 1,300.00 | 1,300.00 | -16.83% | 166,000 |
| Apr 14, 2026 | 1,559.00 | 1,578.00 | 1,513.00 | 1,563.00 | 1,563.00 | 1.82% | 69,300 |
| Apr 13, 2026 | 1,550.00 | 1,560.00 | 1,490.00 | 1,535.00 | 1,535.00 | -0.52% | 32,100 |
| Apr 10, 2026 | 1,563.00 | 1,577.00 | 1,518.00 | 1,543.00 | 1,543.00 | -2.22% | 27,000 |
| Apr 9, 2026 | 1,536.00 | 1,580.00 | 1,492.00 | 1,578.00 | 1,578.00 | 2.73% | 41,100 |
| Apr 8, 2026 | 1,520.00 | 1,543.00 | 1,506.00 | 1,536.00 | 1,536.00 | 2.61% | 24,100 |
| Apr 7, 2026 | 1,511.00 | 1,545.00 | 1,490.00 | 1,497.00 | 1,497.00 | -0.13% | 29,100 |
| Apr 6, 2026 | 1,492.00 | 1,516.00 | 1,465.00 | 1,499.00 | 1,499.00 | 2.53% | 8,900 |
| 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 |