TMS Co., Ltd. (TYO:4891)
Japan · Delayed Price · Currency is JPY 140.00
+2.00 (1.45%)
At close: Mar 27, 2026
TMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 136.00 | 142.00 | 136.00 | 140.00 | 140.00 | 1.45% | 125,100 |
| Mar 26, 2026 | 144.00 | 144.00 | 137.00 | 138.00 | 138.00 | -4.83% | 278,700 |
| Mar 25, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 2.11% | 159,600 |
| Mar 24, 2026 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 2.90% | 125,100 |
| Mar 23, 2026 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | -2.82% | 423,200 |
| Mar 19, 2026 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | -4.70% | 337,700 |
| Mar 18, 2026 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 2.05% | 150,100 |
| Mar 17, 2026 | 150.00 | 151.00 | 144.00 | 146.00 | 146.00 | -2.01% | 296,300 |
| Mar 16, 2026 | 145.00 | 149.00 | 144.00 | 149.00 | 149.00 | 1.36% | 201,200 |
| Mar 13, 2026 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | -2.00% | 181,300 |
| Mar 12, 2026 | 150.00 | 151.00 | 146.00 | 150.00 | 150.00 | -0.66% | 581,600 |
| Mar 11, 2026 | 151.00 | 154.00 | 149.00 | 151.00 | 151.00 | -3.21% | 369,800 |
| Mar 10, 2026 | 150.00 | 165.00 | 148.00 | 156.00 | 156.00 | 5.41% | 1,578,700 |
| Mar 9, 2026 | 138.00 | 148.00 | 135.00 | 148.00 | 148.00 | 3.50% | 650,800 |
| Mar 6, 2026 | 142.00 | 146.00 | 142.00 | 143.00 | 143.00 | -0.69% | 178,700 |
| Mar 5, 2026 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 6.67% | 302,600 |
| Mar 4, 2026 | 144.00 | 144.00 | 134.00 | 135.00 | 135.00 | -8.78% | 856,600 |
| Mar 3, 2026 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 0.68% | 698,800 |
| Mar 2, 2026 | 150.00 | 152.00 | 147.00 | 147.00 | 147.00 | -5.16% | 643,000 |
| Feb 27, 2026 | 150.00 | 157.00 | 148.00 | 155.00 | 155.00 | 2.65% | 667,000 |
| Feb 26, 2026 | 148.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2.03% | 510,700 |
| Feb 25, 2026 | 142.00 | 151.00 | 141.00 | 148.00 | 148.00 | 2.78% | 580,200 |
| Feb 24, 2026 | 142.00 | 144.00 | 139.00 | 144.00 | 144.00 | 1.41% | 320,100 |
| Feb 20, 2026 | 142.00 | 149.00 | 138.00 | 142.00 | 142.00 | 0.71% | 1,089,900 |
| Feb 19, 2026 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | -0.70% | 109,900 |
| Feb 18, 2026 | 135.00 | 144.00 | 134.00 | 142.00 | 142.00 | 6.77% | 464,700 |
| Feb 17, 2026 | 138.00 | 139.00 | 133.00 | 133.00 | 133.00 | -2.92% | 367,200 |
| Feb 16, 2026 | 137.00 | 139.00 | 134.00 | 137.00 | 137.00 | -2.14% | 457,100 |
| Feb 13, 2026 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | -2.10% | 183,100 |
| Feb 12, 2026 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | - | 119,000 |
| Feb 10, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 2.14% | 136,300 |
| Feb 9, 2026 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | -1.41% | 190,900 |
| Feb 6, 2026 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | -2.07% | 251,000 |
| Feb 5, 2026 | 148.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.03% | 313,400 |
| Feb 4, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 79,500 |
| Feb 3, 2026 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | 115,700 |
| Feb 2, 2026 | 153.00 | 153.00 | 148.00 | 149.00 | 149.00 | -3.87% | 258,900 |
| Jan 30, 2026 | 150.00 | 155.00 | 149.00 | 155.00 | 155.00 | 2.65% | 306,100 |
| Jan 29, 2026 | 149.00 | 151.00 | 147.00 | 151.00 | 151.00 | 0.67% | 250,000 |
| Jan 28, 2026 | 149.00 | 150.00 | 146.00 | 150.00 | 150.00 | - | 173,400 |
| Jan 27, 2026 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 248,700 |
| Jan 26, 2026 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 201,100 |
| Jan 23, 2026 | 147.00 | 155.00 | 147.00 | 151.00 | 151.00 | 2.03% | 305,300 |
| Jan 22, 2026 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 0.68% | 155,100 |
| Jan 21, 2026 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -2.00% | 264,800 |
| Jan 20, 2026 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | -3.85% | 368,300 |
| Jan 19, 2026 | 154.00 | 158.00 | 154.00 | 156.00 | 156.00 | -0.64% | 338,100 |
| Jan 16, 2026 | 153.00 | 157.00 | 151.00 | 157.00 | 157.00 | - | 718,800 |
| Jan 15, 2026 | 145.00 | 157.00 | 143.00 | 157.00 | 157.00 | 7.53% | 823,200 |
| Jan 14, 2026 | 145.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | 273,600 |