TMS Co., Ltd. (TYO:4891)
Japan · Delayed Price · Currency is JPY 146.00
-2.00 (-1.35%)
May 12, 2026, 3:30 PM JST
TMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 262,800 |
| 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% | 171,500 |
| 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 |
| Mar 17, 2026 | 150.00 | 151.00 | 144.00 | 146.00 | 146.00 | -2.01% | 296,300 |
| Mar 16, 2026 | 145.00 | 149.00 | 144.00 | 149.00 | 149.00 | 1.36% | 201,200 |
| Mar 13, 2026 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | -2.00% | 181,300 |
| Mar 12, 2026 | 150.00 | 151.00 | 146.00 | 150.00 | 150.00 | -0.66% | 581,600 |
| Mar 11, 2026 | 151.00 | 154.00 | 149.00 | 151.00 | 151.00 | -3.21% | 369,800 |
| Mar 10, 2026 | 150.00 | 165.00 | 148.00 | 156.00 | 156.00 | 5.41% | 1,578,700 |
| Mar 9, 2026 | 138.00 | 148.00 | 135.00 | 148.00 | 148.00 | 3.50% | 650,800 |
| Mar 6, 2026 | 142.00 | 146.00 | 142.00 | 143.00 | 143.00 | -0.69% | 178,700 |
| Mar 5, 2026 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 6.67% | 302,600 |
| Mar 4, 2026 | 144.00 | 144.00 | 134.00 | 135.00 | 135.00 | -8.78% | 856,600 |
| Mar 3, 2026 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 0.68% | 698,800 |
| Mar 2, 2026 | 150.00 | 152.00 | 147.00 | 147.00 | 147.00 | -5.16% | 643,000 |
| Feb 27, 2026 | 150.00 | 157.00 | 148.00 | 155.00 | 155.00 | 2.65% | 667,000 |
| Feb 26, 2026 | 148.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2.03% | 510,700 |
| Feb 25, 2026 | 142.00 | 151.00 | 141.00 | 148.00 | 148.00 | 2.78% | 580,200 |
| Feb 24, 2026 | 142.00 | 144.00 | 139.00 | 144.00 | 144.00 | 1.41% | 320,100 |