TMS Co., Ltd. (TYO:4891)
Japan · Delayed Price · Currency is JPY 139.00
+7.00 (5.30%)
Oct 26, 2026, 3:30 PM JST
TMS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 132.00 | 141.00 | 130.00 | 139.00 | 139.00 | 5.30% | 539,200 |
| Oct 23, 2026 | 130.00 | 132.00 | 126.00 | 132.00 | 132.00 | 0.76% | 274,600 |
| Oct 22, 2026 | 128.00 | 131.00 | 126.00 | 131.00 | 131.00 | 1.55% | 323,700 |
| Oct 21, 2026 | 124.00 | 131.00 | 124.00 | 129.00 | 129.00 | 4.03% | 346,500 |
| Oct 20, 2026 | 123.00 | 124.00 | 119.00 | 124.00 | 124.00 | 0.81% | 199,300 |
| Oct 19, 2026 | 116.00 | 124.00 | 115.00 | 123.00 | 123.00 | 3.36% | 361,300 |
| Oct 16, 2026 | 110.00 | 119.00 | 109.00 | 119.00 | 119.00 | 7.21% | 268,900 |
| Oct 15, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -4.31% | 279,200 |
| Oct 14, 2026 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | -1.69% | 709,100 |
| Oct 13, 2026 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | -3.28% | 311,900 |
| Oct 9, 2026 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | - | 406,400 |
| Oct 8, 2026 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | -6.15% | 544,000 |
| Oct 7, 2026 | 129.00 | 131.00 | 126.00 | 130.00 | 130.00 | - | 215,200 |
| Oct 6, 2026 | 129.00 | 134.00 | 129.00 | 130.00 | 130.00 | - | 256,100 |
| Oct 5, 2026 | 128.00 | 131.00 | 125.00 | 130.00 | 130.00 | 3.17% | 296,900 |
| Oct 2, 2026 | 130.00 | 131.00 | 126.00 | 126.00 | 126.00 | -3.82% | 198,000 |
| Oct 1, 2026 | 132.00 | 133.00 | 128.00 | 131.00 | 131.00 | 2.34% | 276,500 |
| Sep 30, 2026 | 126.00 | 130.00 | 124.00 | 128.00 | 128.00 | - | 303,200 |
| Sep 29, 2026 | 128.00 | 130.00 | 124.00 | 128.00 | 128.00 | -0.78% | 359,100 |
| Sep 28, 2026 | 133.00 | 134.00 | 128.00 | 129.00 | 129.00 | -3.73% | 437,200 |
| Sep 25, 2026 | 136.00 | 138.00 | 134.00 | 134.00 | 134.00 | -1.47% | 412,700 |
| Sep 24, 2026 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | 3.03% | 790,900 |
| Sep 18, 2026 | 127.00 | 132.00 | 126.00 | 132.00 | 132.00 | 3.13% | 534,900 |
| Sep 17, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2.40% | 296,800 |
| Sep 16, 2026 | 126.00 | 129.00 | 120.00 | 125.00 | 125.00 | - | 521,100 |
| Sep 15, 2026 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 0.81% | 520,700 |
| Sep 14, 2026 | 116.00 | 127.00 | 116.00 | 124.00 | 124.00 | 5.08% | 912,800 |
| Sep 11, 2026 | 121.00 | 121.00 | 114.00 | 118.00 | 118.00 | -2.48% | 325,300 |
| Sep 10, 2026 | 119.00 | 123.00 | 116.00 | 121.00 | 121.00 | 3.42% | 843,400 |
| Sep 9, 2026 | 113.00 | 123.00 | 109.00 | 117.00 | 117.00 | 5.41% | 1,654,500 |
| Sep 8, 2026 | 108.00 | 115.00 | 107.00 | 111.00 | 111.00 | 3.74% | 958,600 |
| Sep 7, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1.90% | 99,100 |
| Sep 4, 2026 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 250,200 |
| Sep 3, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 212,400 |
| Sep 2, 2026 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | -0.92% | 285,000 |
| Sep 1, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 272,900 |
| Aug 31, 2026 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | -0.91% | 221,500 |
| Aug 28, 2026 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | - | 324,000 |
| Aug 27, 2026 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 0.92% | 445,300 |
| Aug 26, 2026 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | - | 275,800 |
| Aug 25, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 118,100 |
| Aug 24, 2026 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | - | 471,400 |
| Aug 21, 2026 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | -1.79% | 194,100 |
| Aug 20, 2026 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | - | 334,600 |
| Aug 19, 2026 | 109.00 | 112.00 | 104.00 | 112.00 | 112.00 | 2.75% | 572,400 |
| Aug 18, 2026 | 106.00 | 112.00 | 104.00 | 109.00 | 109.00 | 2.83% | 764,600 |
| Aug 17, 2026 | 102.00 | 107.00 | 100.00 | 106.00 | 106.00 | 3.92% | 773,700 |
| Aug 14, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 284,300 |
| Aug 13, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 254,600 |
| Aug 12, 2026 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 196,500 |