TMS Co., Ltd. 4891
TSE · Japan · Kommerzielle Dienstleistungen
¥126,00-5,00 (-3,82 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥126,00 | -3,82 % | ¥130,00 | ¥131,00 | ¥126,00 | 198,00K |
| 2026-10-01 | ¥131,00 | +2,34 % | ¥132,00 | ¥133,00 | ¥128,00 | 276,50K |
| 2026-09-30 | ¥128,00 | 0,00 % | ¥126,00 | ¥130,00 | ¥124,00 | 303,20K |
| 2026-09-29 | ¥128,00 | -0,78 % | ¥128,00 | ¥130,00 | ¥124,00 | 359,10K |
| 2026-09-28 | ¥129,00 | -3,73 % | ¥133,00 | ¥134,00 | ¥128,00 | 437,20K |
| 2026-09-25 | ¥134,00 | -1,47 % | ¥136,00 | ¥138,00 | ¥134,00 | 412,70K |
| 2026-09-24 | ¥136,00 | +3,03 % | ¥132,00 | ¥139,00 | ¥132,00 | 790,90K |
| 2026-09-18 | ¥132,00 | +3,13 % | ¥127,00 | ¥132,00 | ¥126,00 | 534,90K |
| 2026-09-17 | ¥128,00 | +2,40 % | ¥125,00 | ¥128,00 | ¥125,00 | 296,80K |
| 2026-09-16 | ¥125,00 | 0,00 % | ¥126,00 | ¥129,00 | ¥120,00 | 521,10K |
| 2026-09-15 | ¥125,00 | +0,81 % | ¥123,00 | ¥125,00 | ¥121,00 | 520,70K |
| 2026-09-14 | ¥124,00 | +5,08 % | ¥116,00 | ¥127,00 | ¥116,00 | 912,80K |
| 2026-09-11 | ¥118,00 | -2,48 % | ¥121,00 | ¥121,00 | ¥114,00 | 325,30K |
| 2026-09-10 | ¥121,00 | +3,42 % | ¥119,00 | ¥123,00 | ¥116,00 | 843,40K |
| 2026-09-09 | ¥117,00 | +5,41 % | ¥113,00 | ¥123,00 | ¥109,00 | 1,65M |
| 2026-09-08 | ¥111,00 | +3,74 % | ¥108,00 | ¥115,00 | ¥107,00 | 958,60K |
| 2026-09-07 | ¥107,00 | +1,90 % | ¥106,00 | ¥108,00 | ¥106,00 | 99,10K |
| 2026-09-04 | ¥105,00 | -1,87 % | ¥106,00 | ¥108,00 | ¥105,00 | 250,20K |
| 2026-09-03 | ¥107,00 | -0,93 % | ¥107,00 | ¥109,00 | ¥106,00 | 212,40K |
| 2026-09-02 | ¥108,00 | -0,92 % | ¥107,00 | ¥111,00 | ¥107,00 | 285,00K |
| 2026-09-01 | ¥109,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥107,00 | 272,90K |
| 2026-08-31 | ¥109,00 | -0,91 % | ¥111,00 | ¥111,00 | ¥107,00 | 221,50K |
| 2026-08-28 | ¥110,00 | 0,00 % | ¥110,00 | ¥113,00 | ¥109,00 | 324,00K |
| 2026-08-27 | ¥110,00 | +0,92 % | ¥109,00 | ¥111,00 | ¥107,00 | 445,30K |
| 2026-08-26 | ¥109,00 | 0,00 % | ¥109,00 | ¥112,00 | ¥108,00 | 275,80K |
| 2026-08-25 | ¥109,00 | -0,91 % | ¥110,00 | ¥110,00 | ¥108,00 | 118,10K |
| 2026-08-24 | ¥110,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥107,00 | 471,40K |
| 2026-08-21 | ¥110,00 | -1,79 % | ¥111,00 | ¥111,00 | ¥108,00 | 194,10K |
| 2026-08-20 | ¥112,00 | 0,00 % | ¥110,00 | ¥112,00 | ¥108,00 | 334,60K |
| 2026-08-19 | ¥112,00 | +2,75 % | ¥109,00 | ¥112,00 | ¥104,00 | 572,40K |
| 2026-08-18 | ¥109,00 | +2,83 % | ¥106,00 | ¥112,00 | ¥104,00 | 764,60K |
| 2026-08-17 | ¥106,00 | +3,92 % | ¥102,00 | ¥107,00 | ¥100,00 | 773,70K |
| 2026-08-14 | ¥102,00 | 0,00 % | ¥100,00 | ¥103,00 | ¥100,00 | 284,30K |
| 2026-08-13 | ¥102,00 | +0,99 % | ¥101,00 | ¥103,00 | ¥101,00 | 254,60K |
| 2026-08-12 | ¥101,00 | +1,00 % | ¥100,00 | ¥102,00 | ¥98,00 | 196,50K |
| 2026-08-10 | ¥100,00 | +2,04 % | ¥98,00 | ¥100,00 | ¥98,00 | 227,70K |
| 2026-08-07 | ¥98,00 | +1,03 % | ¥97,00 | ¥99,00 | ¥97,00 | 207,70K |
| 2026-08-06 | ¥97,00 | -2,02 % | ¥99,00 | ¥100,00 | ¥97,00 | 88,50K |
| 2026-08-05 | ¥99,00 | 0,00 % | ¥100,00 | ¥101,00 | ¥98,00 | 98,20K |
| 2026-08-04 | ¥99,00 | 0,00 % | ¥97,00 | ¥100,00 | ¥97,00 | 198,60K |
| 2026-08-03 | ¥99,00 | +1,02 % | ¥98,00 | ¥99,00 | ¥95,00 | 162,10K |
| 2026-07-31 | ¥98,00 | +3,16 % | ¥97,00 | ¥98,00 | ¥95,00 | 169,80K |
| 2026-07-30 | ¥95,00 | +2,15 % | ¥92,00 | ¥95,00 | ¥92,00 | 106,80K |
| 2026-07-29 | ¥93,00 | -4,12 % | ¥97,00 | ¥98,00 | ¥93,00 | 360,20K |
| 2026-07-28 | ¥97,00 | 0,00 % | ¥98,00 | ¥98,00 | ¥95,00 | 167,70K |
| 2026-07-27 | ¥97,00 | +2,11 % | ¥97,00 | ¥99,00 | ¥96,00 | 158,90K |
| 2026-07-24 | ¥95,00 | -5,00 % | ¥99,00 | ¥99,00 | ¥95,00 | 433,50K |
| 2026-07-23 | ¥100,00 | +1,01 % | ¥99,00 | ¥100,00 | ¥98,00 | 85,20K |
| 2026-07-22 | ¥99,00 | -1,00 % | ¥100,00 | ¥100,00 | ¥99,00 | 105,60K |
| 2026-07-21 | ¥100,00 | 0,00 % | ¥100,00 | ¥102,00 | ¥100,00 | 217,90K |
| 2026-07-17 | ¥100,00 | 0,00 % | ¥100,00 | ¥100,00 | ¥95,00 | 1,07M |
| 2026-07-16 | ¥100,00 | -2,91 % | ¥102,00 | ¥103,00 | ¥99,00 | 510,20K |
| 2026-07-15 | ¥103,00 | 0,00 % | ¥101,00 | ¥104,00 | ¥100,00 | 423,20K |
| 2026-07-14 | ¥103,00 | -0,96 % | ¥104,00 | ¥104,00 | ¥100,00 | 559,00K |
| 2026-07-13 | ¥104,00 | 0,00 % | ¥103,00 | ¥106,00 | ¥103,00 | 232,40K |
| 2026-07-10 | ¥104,00 | +1,96 % | ¥102,00 | ¥105,00 | ¥102,00 | 86,40K |
| 2026-07-09 | ¥102,00 | -0,97 % | ¥102,00 | ¥104,00 | ¥102,00 | 74,00K |
| 2026-07-08 | ¥103,00 | -0,96 % | ¥103,00 | ¥103,00 | ¥101,00 | 174,40K |
| 2026-07-07 | ¥104,00 | -1,89 % | ¥107,00 | ¥109,00 | ¥103,00 | 366,10K |
| 2026-07-06 | ¥106,00 | -1,85 % | ¥108,00 | ¥110,00 | ¥106,00 | 125,80K |
| 2026-07-03 | ¥108,00 | -0,92 % | ¥110,00 | ¥110,00 | ¥107,00 | 238,90K |
| 2026-07-02 | ¥109,00 | -0,91 % | ¥110,00 | ¥110,00 | ¥107,00 | 361,50K |
| 2026-07-01 | ¥110,00 | +0,92 % | ¥108,00 | ¥110,00 | ¥107,00 | 127,20K |
| 2026-06-30 | ¥109,00 | +2,83 % | ¥109,00 | ¥109,00 | ¥105,00 | 177,10K |
| 2026-06-29 | ¥106,00 | +4,95 % | ¥103,00 | ¥106,00 | ¥103,00 | 169,80K |
| 2026-06-26 | ¥101,00 | -0,98 % | ¥102,00 | ¥104,00 | ¥101,00 | 174,70K |
| 2026-06-25 | ¥102,00 | +0,99 % | ¥101,00 | ¥105,00 | ¥99,00 | 334,10K |
| 2026-06-24 | ¥101,00 | 0,00 % | ¥100,00 | ¥109,00 | ¥99,00 | 636,10K |
| 2026-06-23 | ¥101,00 | 0,00 % | ¥103,00 | ¥103,00 | ¥99,00 | 606,70K |
| 2026-06-22 | ¥101,00 | -3,81 % | ¥105,00 | ¥106,00 | ¥99,00 | 803,30K |
| 2026-06-19 | ¥105,00 | -7,89 % | ¥116,00 | ¥116,00 | ¥103,00 | 1,08M |
| 2026-06-18 | ¥114,00 | -3,39 % | ¥119,00 | ¥119,00 | ¥111,00 | 834,40K |
| 2026-06-17 | ¥118,00 | -0,84 % | ¥118,00 | ¥122,00 | ¥118,00 | 301,10K |
| 2026-06-16 | ¥119,00 | -0,83 % | ¥121,00 | ¥121,00 | ¥117,00 | 166,30K |
| 2026-06-15 | ¥120,00 | +2,56 % | ¥119,00 | ¥122,00 | ¥118,00 | 237,40K |
| 2026-06-12 | ¥117,00 | 0,00 % | ¥118,00 | ¥119,00 | ¥116,00 | 160,60K |
| 2026-06-11 | ¥117,00 | -0,85 % | ¥118,00 | ¥118,00 | ¥115,00 | 195,70K |
| 2026-06-10 | ¥118,00 | 0,00 % | ¥118,00 | ¥118,00 | ¥113,00 | 607,60K |
| 2026-06-09 | ¥118,00 | -1,67 % | ¥121,00 | ¥121,00 | ¥117,00 | 418,90K |
| 2026-06-08 | ¥120,00 | -3,23 % | ¥119,00 | ¥123,00 | ¥119,00 | 380,70K |
| 2026-06-05 | ¥124,00 | +3,33 % | ¥121,00 | ¥125,00 | ¥121,00 | 243,20K |
| 2026-06-04 | ¥120,00 | -1,64 % | ¥122,00 | ¥123,00 | ¥119,00 | 365,60K |
| 2026-06-03 | ¥122,00 | -3,94 % | ¥128,00 | ¥128,00 | ¥122,00 | 564,10K |
| 2026-06-02 | ¥127,00 | -1,55 % | ¥127,00 | ¥129,00 | ¥126,00 | 173,30K |
| 2026-06-01 | ¥129,00 | -0,77 % | ¥130,00 | ¥131,00 | ¥126,00 | 419,20K |
| 2026-05-29 | ¥130,00 | -2,26 % | ¥132,00 | ¥134,00 | ¥129,00 | 160,60K |
| 2026-05-28 | ¥133,00 | -1,48 % | ¥131,00 | ¥136,00 | ¥131,00 | 328,20K |
| 2026-05-27 | ¥135,00 | +2,27 % | ¥133,00 | ¥135,00 | ¥131,00 | 191,20K |
| 2026-05-26 | ¥132,00 | -2,22 % | ¥134,00 | ¥134,00 | ¥130,00 | 323,10K |
| 2026-05-25 | ¥135,00 | -2,17 % | ¥137,00 | ¥137,00 | ¥132,00 | 355,50K |