TMS Co., Ltd. (TYO:4891)
Japan · Delayed Price · Currency is JPY 110.00
+1.00 (0.92%)
Aug 27, 2026, 3:30 PM JST
TMS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 109.00 | 111.00 | 107.00 | 108.00 | - | -0.92% | 285,900 |
| 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 |
| Aug 10, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 227,700 |
| Aug 7, 2026 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 207,700 |
| Aug 6, 2026 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 88,500 |
| Aug 5, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 98,200 |
| Aug 4, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 198,600 |
| Aug 3, 2026 | 98.00 | 99.00 | 95.00 | 99.00 | 99.00 | 1.02% | 162,100 |
| Jul 31, 2026 | 97.00 | 98.00 | 95.00 | 98.00 | 98.00 | 3.16% | 169,800 |
| Jul 30, 2026 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 2.15% | 106,800 |
| Jul 29, 2026 | 97.00 | 98.00 | 93.00 | 93.00 | 93.00 | -4.12% | 360,200 |
| Jul 28, 2026 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | - | 167,700 |
| Jul 27, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | 2.11% | 158,900 |
| Jul 24, 2026 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | -5.00% | 433,500 |
| Jul 23, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 85,200 |
| Jul 22, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 105,600 |
| Jul 21, 2026 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 217,900 |
| Jul 17, 2026 | 100.00 | 100.00 | 95.00 | 100.00 | 100.00 | - | 1,072,600 |
| Jul 16, 2026 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | -2.91% | 510,200 |
| 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 |