TMS Co., Ltd. (TYO:4891)
Japan · Delayed Price · Currency is JPY 139.00
-3.00 (-2.11%)
Nov 4, 2025, 3:30 PM JST
TMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2.16% | 295,600 |
| Oct 30, 2025 | 140.00 | 143.00 | 136.00 | 139.00 | 139.00 | 1.46% | 464,400 |
| Oct 29, 2025 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -2.14% | 274,800 |
| Oct 28, 2025 | 141.00 | 143.00 | 137.00 | 140.00 | 140.00 | -0.71% | 445,400 |
| Oct 27, 2025 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 2.17% | 381,200 |
| Oct 24, 2025 | 149.00 | 149.00 | 137.00 | 138.00 | 138.00 | -6.76% | 992,300 |
| Oct 23, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -2.63% | 149,900 |
| Oct 22, 2025 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1.33% | 90,700 |
| Oct 21, 2025 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | -0.66% | 190,000 |
| Oct 20, 2025 | 150.00 | 151.00 | 146.00 | 151.00 | 151.00 | 1.34% | 306,000 |
| Oct 17, 2025 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | -3.25% | 331,300 |
| Oct 16, 2025 | 153.00 | 156.00 | 150.00 | 154.00 | 154.00 | -1.28% | 416,000 |
| Oct 15, 2025 | 153.00 | 156.00 | 151.00 | 156.00 | 156.00 | 3.31% | 234,800 |
| Oct 14, 2025 | 154.00 | 155.00 | 151.00 | 151.00 | 151.00 | -4.43% | 500,300 |
| Oct 10, 2025 | 157.00 | 158.00 | 154.00 | 158.00 | 158.00 | 0.64% | 217,500 |
| Oct 9, 2025 | 156.00 | 157.00 | 154.00 | 157.00 | 157.00 | 0.64% | 133,600 |
| Oct 8, 2025 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 0.65% | 254,900 |
| Oct 7, 2025 | 153.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.31% | 242,100 |
| Oct 6, 2025 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 1.32% | 247,200 |
| Oct 3, 2025 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.31% | 218,200 |
| Oct 2, 2025 | 151.00 | 154.00 | 150.00 | 153.00 | 153.00 | 1.32% | 280,900 |
| Oct 1, 2025 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | -2.58% | 486,800 |
| Sep 30, 2025 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 224,500 |
| Sep 29, 2025 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | -0.63% | 173,200 |
| Sep 26, 2025 | 158.00 | 160.00 | 156.00 | 159.00 | 159.00 | - | 178,400 |
| Sep 25, 2025 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | -0.63% | 207,100 |
| Sep 24, 2025 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | -2.44% | 184,900 |
| Sep 22, 2025 | 163.00 | 166.00 | 160.00 | 164.00 | 164.00 | 0.61% | 437,600 |
| Sep 19, 2025 | 157.00 | 164.00 | 156.00 | 163.00 | 163.00 | 3.82% | 557,400 |
| Sep 18, 2025 | 156.00 | 158.00 | 155.00 | 157.00 | 157.00 | 1.95% | 217,500 |
| Sep 17, 2025 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | - | 234,600 |
| Sep 16, 2025 | 154.00 | 155.00 | 151.00 | 154.00 | 154.00 | - | 271,000 |
| Sep 12, 2025 | 156.00 | 156.00 | 152.00 | 154.00 | 154.00 | 0.65% | 290,900 |
| Sep 11, 2025 | 156.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.92% | 290,900 |
| Sep 10, 2025 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | -1.89% | 236,100 |
| Sep 9, 2025 | 162.00 | 162.00 | 157.00 | 159.00 | 159.00 | -1.24% | 318,700 |
| Sep 8, 2025 | 162.00 | 165.00 | 160.00 | 161.00 | 161.00 | - | 333,300 |
| Sep 5, 2025 | 162.00 | 163.00 | 159.00 | 161.00 | 161.00 | -1.23% | 255,900 |
| Sep 4, 2025 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1.24% | 277,900 |
| Sep 3, 2025 | 165.00 | 166.00 | 160.00 | 161.00 | 161.00 | -1.83% | 295,800 |
| Sep 2, 2025 | 161.00 | 165.00 | 159.00 | 164.00 | 164.00 | 1.86% | 362,000 |
| Sep 1, 2025 | 158.00 | 164.00 | 158.00 | 161.00 | 161.00 | 1.26% | 455,700 |
| Aug 29, 2025 | 155.00 | 160.00 | 154.00 | 159.00 | 159.00 | 1.92% | 285,800 |
| Aug 28, 2025 | 153.00 | 158.00 | 151.00 | 156.00 | 156.00 | 1.96% | 339,200 |
| Aug 27, 2025 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | -1.29% | 249,000 |
| Aug 26, 2025 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | - | 382,300 |
| Aug 25, 2025 | 156.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.27% | 304,200 |
| Aug 22, 2025 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | -1.26% | 426,000 |
| Aug 21, 2025 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.63% | 217,100 |
| Aug 20, 2025 | 161.00 | 162.00 | 158.00 | 158.00 | 158.00 | -2.47% | 296,800 |