TMS Co., Ltd. (TYO:4891)
Japan · Delayed Price · Currency is JPY 122.00
-5.00 (-3.94%)
Jun 3, 2026, 3:30 PM JST
TMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | -1.55% | 173,300 |
| Jun 1, 2026 | 130.00 | 131.00 | 126.00 | 129.00 | 129.00 | -0.77% | 419,200 |
| May 29, 2026 | 132.00 | 134.00 | 129.00 | 130.00 | 130.00 | -2.26% | 160,600 |
| May 28, 2026 | 131.00 | 136.00 | 131.00 | 133.00 | 133.00 | -1.48% | 328,200 |
| May 27, 2026 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 2.27% | 191,200 |
| May 26, 2026 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | -2.22% | 323,100 |
| May 25, 2026 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | -2.17% | 355,500 |
| May 22, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 0.73% | 180,900 |
| May 21, 2026 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | - | 111,000 |
| May 20, 2026 | 142.00 | 143.00 | 133.00 | 137.00 | 137.00 | -3.52% | 504,700 |
| May 19, 2026 | 139.00 | 144.00 | 139.00 | 142.00 | 142.00 | 2.16% | 106,200 |
| May 18, 2026 | 140.00 | 141.00 | 136.00 | 139.00 | 139.00 | -0.71% | 273,500 |
| May 15, 2026 | 144.00 | 146.00 | 140.00 | 140.00 | 140.00 | -3.45% | 473,700 |
| May 14, 2026 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 0.69% | 89,100 |
| May 13, 2026 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -1.37% | 131,300 |
| May 12, 2026 | 150.00 | 152.00 | 146.00 | 146.00 | 146.00 | -1.35% | 247,400 |
| May 11, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.99% | 215,600 |
| May 8, 2026 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | - | 200,700 |
| May 7, 2026 | 149.00 | 154.00 | 148.00 | 151.00 | 151.00 | 2.03% | 280,300 |
| May 1, 2026 | 149.00 | 151.00 | 147.00 | 148.00 | 148.00 | - | 217,500 |
| Apr 30, 2026 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | -1.33% | 232,200 |
| Apr 28, 2026 | 150.00 | 151.00 | 146.00 | 150.00 | 150.00 | - | 321,400 |
| Apr 27, 2026 | 143.00 | 154.00 | 143.00 | 150.00 | 150.00 | 4.17% | 767,000 |
| Apr 24, 2026 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 258,800 |
| Apr 23, 2026 | 147.00 | 148.00 | 144.00 | 144.00 | 144.00 | -2.70% | 268,500 |
| Apr 22, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | -1.33% | 164,800 |
| Apr 21, 2026 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 3.45% | 789,600 |
| Apr 20, 2026 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 2.11% | 396,400 |
| Apr 17, 2026 | 139.00 | 144.00 | 139.00 | 142.00 | 142.00 | 1.43% | 177,800 |
| Apr 16, 2026 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | - | 144,800 |
| Apr 15, 2026 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | -0.71% | 106,100 |
| Apr 14, 2026 | 139.00 | 142.00 | 138.00 | 141.00 | 141.00 | 1.44% | 124,800 |
| Apr 13, 2026 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 126,000 |
| Apr 10, 2026 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 0.72% | 232,900 |
| Apr 9, 2026 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | -2.11% | 236,800 |
| Apr 8, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.90% | 136,500 |
| Apr 7, 2026 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | -1.43% | 259,600 |
| Apr 6, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | -0.71% | 69,100 |
| Apr 3, 2026 | 140.00 | 142.00 | 137.00 | 141.00 | 141.00 | - | 184,500 |
| Apr 2, 2026 | 143.00 | 145.00 | 139.00 | 141.00 | 141.00 | -0.70% | 102,000 |
| Apr 1, 2026 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | 3.65% | 147,100 |
| Mar 31, 2026 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 171,100 |
| Mar 30, 2026 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | -1.43% | 159,700 |
| 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 |