TMS Co., Ltd. (TYO:4891)
Japan · Delayed Price · Currency is JPY 101.00
-2.00 (-1.94%)
Jul 16, 2026, 10:49 AM JST
TMS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | - | 423,200 |
| Jul 14, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | -0.96% | 559,000 |
| Jul 13, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 232,400 |
| Jul 10, 2026 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 86,400 |
| Jul 9, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 74,000 |
| Jul 8, 2026 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | -0.96% | 174,400 |
| Jul 7, 2026 | 107.00 | 109.00 | 103.00 | 104.00 | 104.00 | -1.89% | 366,100 |
| Jul 6, 2026 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | -1.85% | 125,800 |
| Jul 3, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 238,900 |
| Jul 2, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 361,500 |
| Jul 1, 2026 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 0.92% | 127,200 |
| Jun 30, 2026 | 109.00 | 109.00 | 105.00 | 109.00 | 109.00 | 2.83% | 177,100 |
| Jun 29, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 4.95% | 169,800 |
| Jun 26, 2026 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 174,700 |
| Jun 25, 2026 | 101.00 | 105.00 | 99.00 | 102.00 | 102.00 | 0.99% | 334,100 |
| Jun 24, 2026 | 100.00 | 109.00 | 99.00 | 101.00 | 101.00 | - | 636,100 |
| Jun 23, 2026 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | - | 606,700 |
| Jun 22, 2026 | 105.00 | 106.00 | 99.00 | 101.00 | 101.00 | -3.81% | 803,300 |
| Jun 19, 2026 | 116.00 | 116.00 | 103.00 | 105.00 | 105.00 | -7.89% | 1,081,200 |
| Jun 18, 2026 | 119.00 | 119.00 | 111.00 | 114.00 | 114.00 | -3.39% | 834,400 |
| Jun 17, 2026 | 118.00 | 122.00 | 118.00 | 118.00 | 118.00 | -0.84% | 301,100 |
| Jun 16, 2026 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | 166,300 |
| Jun 15, 2026 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 2.56% | 237,400 |
| Jun 12, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 160,600 |
| Jun 11, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.85% | 195,700 |
| Jun 10, 2026 | 118.00 | 118.00 | 113.00 | 118.00 | 118.00 | - | 607,600 |
| Jun 9, 2026 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | -1.67% | 418,900 |
| Jun 8, 2026 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | -3.23% | 380,700 |
| Jun 5, 2026 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 3.33% | 243,200 |
| Jun 4, 2026 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | -1.64% | 365,600 |
| Jun 3, 2026 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | -3.94% | 564,100 |
| 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 |