TMS Co., Ltd. (TYO:4891)
Japan · Delayed Price · Currency is JPY 159.00
+3.00 (1.92%)
Aug 29, 2025, 3:30 PM JST
TMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | - | 280,400 |
| Aug 18, 2025 | 161.00 | 166.00 | 160.00 | 162.00 | 162.00 | - | 447,300 |
| Aug 15, 2025 | 159.00 | 162.00 | 157.00 | 162.00 | 162.00 | 2.53% | 354,400 |
| Aug 14, 2025 | 155.00 | 163.00 | 155.00 | 158.00 | 158.00 | 2.60% | 732,900 |
| Aug 13, 2025 | 161.00 | 161.00 | 154.00 | 154.00 | 154.00 | -4.94% | 902,600 |
| Aug 12, 2025 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.89% | 205,500 |
| Aug 8, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -0.63% | 302,300 |
| Aug 7, 2025 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | - | 162,800 |
| Aug 6, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 290,100 |
| Aug 5, 2025 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | -0.62% | 390,900 |
| Aug 4, 2025 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | -3.59% | 387,000 |
| Aug 1, 2025 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.60% | 195,100 |
| Jul 31, 2025 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 0.61% | 280,700 |
| Jul 30, 2025 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.85% | 252,100 |
| Jul 29, 2025 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 307,200 |
| Jul 28, 2025 | 163.00 | 167.00 | 162.00 | 166.00 | 166.00 | 2.47% | 282,100 |
| Jul 25, 2025 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.82% | 628,000 |
| Jul 24, 2025 | 168.00 | 169.00 | 164.00 | 165.00 | 165.00 | -1.20% | 554,200 |
| Jul 23, 2025 | 169.00 | 173.00 | 166.00 | 167.00 | 167.00 | - | 737,700 |
| Jul 22, 2025 | 178.00 | 180.00 | 166.00 | 167.00 | 167.00 | -4.57% | 1,135,700 |
| Jul 18, 2025 | 169.00 | 185.00 | 167.00 | 175.00 | 175.00 | 6.06% | 4,396,000 |
| Jul 17, 2025 | 164.00 | 168.00 | 164.00 | 165.00 | 165.00 | - | 265,700 |
| Jul 16, 2025 | 167.00 | 169.00 | 162.00 | 165.00 | 165.00 | -2.37% | 417,000 |
| Jul 15, 2025 | 172.00 | 174.00 | 168.00 | 169.00 | 169.00 | -2.31% | 311,700 |
| Jul 14, 2025 | 175.00 | 177.00 | 172.00 | 173.00 | 173.00 | -2.26% | 370,500 |
| Jul 11, 2025 | 176.00 | 178.00 | 174.00 | 177.00 | 177.00 | 1.14% | 423,900 |
| Jul 10, 2025 | 172.00 | 178.00 | 171.00 | 175.00 | 175.00 | 2.94% | 481,700 |
| Jul 9, 2025 | 170.00 | 176.00 | 169.00 | 170.00 | 170.00 | 2.41% | 1,031,200 |
| Jul 8, 2025 | 159.00 | 169.00 | 159.00 | 166.00 | 166.00 | 4.40% | 392,100 |
| Jul 7, 2025 | 161.00 | 164.00 | 158.00 | 159.00 | 159.00 | -0.63% | 405,400 |
| Jul 4, 2025 | 159.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1.91% | 364,400 |
| Jul 3, 2025 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 1.95% | 293,500 |
| Jul 2, 2025 | 156.00 | 159.00 | 154.00 | 154.00 | 154.00 | -2.53% | 694,700 |
| Jul 1, 2025 | 161.00 | 162.00 | 158.00 | 158.00 | 158.00 | -2.47% | 532,400 |
| Jun 30, 2025 | 163.00 | 165.00 | 161.00 | 162.00 | 162.00 | -0.61% | 337,800 |
| Jun 27, 2025 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | - | 366,900 |
| Jun 26, 2025 | 169.00 | 169.00 | 162.00 | 163.00 | 163.00 | -2.98% | 568,700 |
| Jun 25, 2025 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1.82% | 247,300 |
| Jun 24, 2025 | 165.00 | 171.00 | 164.00 | 165.00 | 165.00 | 0.61% | 488,900 |
| Jun 23, 2025 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | -2.38% | 606,400 |
| Jun 20, 2025 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | - | 387,500 |
| Jun 19, 2025 | 167.00 | 170.00 | 166.00 | 168.00 | 168.00 | 1.20% | 478,600 |