TMH, Inc. 280A
TSE · Japan · Producer Manufacturing
¥1,115.00-5.00 (-0.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,115.00 | -0.45% | ¥1,105.00 | ¥1,139.00 | ¥1,100.00 | 16.00K |
| 2026-10-01 | ¥1,120.00 | +2.19% | ¥1,096.00 | ¥1,130.00 | ¥1,096.00 | 22.30K |
| 2026-09-30 | ¥1,096.00 | +2.72% | ¥1,067.00 | ¥1,097.00 | ¥1,067.00 | 13.80K |
| 2026-09-29 | ¥1,067.00 | -2.56% | ¥1,095.00 | ¥1,103.00 | ¥1,065.00 | 12.70K |
| 2026-09-28 | ¥1,095.00 | -2.67% | ¥1,125.00 | ¥1,126.00 | ¥1,095.00 | 11.20K |
| 2026-09-25 | ¥1,125.00 | -1.06% | ¥1,124.00 | ¥1,131.00 | ¥1,110.00 | 10.00K |
| 2026-09-24 | ¥1,137.00 | +2.43% | ¥1,110.00 | ¥1,149.00 | ¥1,110.00 | 31.00K |
| 2026-09-18 | ¥1,110.00 | +1.28% | ¥1,109.00 | ¥1,119.00 | ¥1,100.00 | 18.30K |
| 2026-09-17 | ¥1,096.00 | +0.74% | ¥1,100.00 | ¥1,116.00 | ¥1,082.00 | 14.90K |
| 2026-09-16 | ¥1,088.00 | -2.07% | ¥1,139.00 | ¥1,149.00 | ¥1,088.00 | 38.90K |
| 2026-09-15 | ¥1,111.00 | +4.61% | ¥1,064.00 | ¥1,132.00 | ¥1,064.00 | 21.40K |
| 2026-09-14 | ¥1,062.00 | -0.75% | ¥1,050.00 | ¥1,073.00 | ¥1,036.00 | 18.70K |
| 2026-09-11 | ¥1,070.00 | -1.29% | ¥1,050.00 | ¥1,092.00 | ¥1,029.00 | 23.50K |
| 2026-09-10 | ¥1,084.00 | 0.00% | ¥1,089.00 | ¥1,091.00 | ¥1,066.00 | 15.70K |
| 2026-09-09 | ¥1,084.00 | -4.58% | ¥1,146.00 | ¥1,163.00 | ¥1,078.00 | 51.60K |
| 2026-09-08 | ¥1,136.00 | -2.99% | ¥1,156.00 | ¥1,195.00 | ¥1,136.00 | 31.80K |
| 2026-09-07 | ¥1,171.00 | +6.36% | ¥1,126.00 | ¥1,175.00 | ¥1,110.00 | 46.90K |
| 2026-09-04 | ¥1,101.00 | +4.96% | ¥1,051.00 | ¥1,112.00 | ¥1,051.00 | 40.60K |
| 2026-09-03 | ¥1,049.00 | -0.57% | ¥1,073.00 | ¥1,078.00 | ¥1,048.00 | 23.80K |
| 2026-09-02 | ¥1,055.00 | -4.09% | ¥1,072.00 | ¥1,076.00 | ¥1,041.00 | 49.20K |
| 2026-09-01 | ¥1,100.00 | +0.82% | ¥1,092.00 | ¥1,102.00 | ¥1,070.00 | 24.20K |
| 2026-08-31 | ¥1,091.00 | -0.18% | ¥1,100.00 | ¥1,100.00 | ¥1,064.00 | 62.20K |
| 2026-08-28 | ¥1,093.00 | -1.89% | ¥1,116.00 | ¥1,156.00 | ¥1,092.00 | 36.20K |
| 2026-08-27 | ¥1,114.00 | +2.58% | ¥1,146.00 | ¥1,153.00 | ¥1,100.00 | 50.30K |
| 2026-08-26 | ¥1,086.00 | -2.43% | ¥1,113.00 | ¥1,117.00 | ¥1,083.00 | 35.90K |
| 2026-08-25 | ¥1,113.00 | -2.54% | ¥1,138.00 | ¥1,138.00 | ¥1,100.00 | 43.10K |
| 2026-08-24 | ¥1,142.00 | -0.17% | ¥1,140.00 | ¥1,151.00 | ¥1,100.00 | 38.80K |
| 2026-08-21 | ¥1,144.00 | -2.39% | ¥1,148.00 | ¥1,150.00 | ¥1,119.00 | 48.90K |
| 2026-08-20 | ¥1,172.00 | +0.43% | ¥1,163.00 | ¥1,177.00 | ¥1,135.00 | 36.70K |
| 2026-08-19 | ¥1,167.00 | -5.81% | ¥1,180.00 | ¥1,220.00 | ¥1,145.00 | 77.30K |
| 2026-08-18 | ¥1,239.00 | -2.36% | ¥1,251.00 | ¥1,326.00 | ¥1,213.00 | 108.80K |
| 2026-08-17 | ¥1,269.00 | +10.06% | ¥1,183.00 | ¥1,287.00 | ¥1,168.00 | 88.30K |
| 2026-08-14 | ¥1,153.00 | +0.35% | ¥1,161.00 | ¥1,173.00 | ¥1,127.00 | 56.50K |
| 2026-08-13 | ¥1,149.00 | +6.69% | ¥1,093.00 | ¥1,220.00 | ¥1,081.00 | 124.20K |
| 2026-08-12 | ¥1,077.00 | +3.56% | ¥1,042.00 | ¥1,111.00 | ¥1,033.00 | 66.60K |
| 2026-08-10 | ¥1,040.00 | +1.36% | ¥1,046.00 | ¥1,076.00 | ¥1,028.00 | 33.30K |
| 2026-08-07 | ¥1,026.00 | -3.84% | ¥1,067.00 | ¥1,072.00 | ¥998.00 | 58.10K |
| 2026-08-06 | ¥1,067.00 | -4.30% | ¥1,102.00 | ¥1,108.00 | ¥1,050.00 | 88.80K |
| 2026-08-05 | ¥1,115.00 | +10.62% | ¥1,021.00 | ¥1,156.00 | ¥1,021.00 | 158.20K |
| 2026-08-04 | ¥1,008.00 | +6.33% | ¥963.00 | ¥1,030.00 | ¥955.00 | 101.10K |
| 2026-08-03 | ¥948.00 | +1.17% | ¥937.00 | ¥951.00 | ¥908.00 | 46.60K |
| 2026-07-31 | ¥937.00 | +8.32% | ¥931.00 | ¥965.00 | ¥913.00 | 89.50K |
| 2026-07-30 | ¥865.00 | +4.47% | ¥836.00 | ¥881.00 | ¥806.00 | 84.30K |
| 2026-07-29 | ¥828.00 | -5.05% | ¥902.00 | ¥912.00 | ¥805.00 | 129.90K |
| 2026-07-28 | ¥872.00 | -8.11% | ¥937.00 | ¥940.00 | ¥865.00 | 115.00K |
| 2026-07-27 | ¥949.00 | -1.15% | ¥966.00 | ¥970.00 | ¥936.00 | 62.90K |
| 2026-07-24 | ¥960.00 | -3.61% | ¥972.00 | ¥973.00 | ¥936.00 | 137.80K |
| 2026-07-23 | ¥996.00 | -3.95% | ¥1,021.00 | ¥1,024.00 | ¥982.00 | 187.60K |
| 2026-07-22 | ¥1,037.00 | +4.85% | ¥1,004.00 | ¥1,088.00 | ¥960.00 | 213.90K |
| 2026-07-21 | ¥989.00 | -10.34% | ¥1,010.00 | ¥1,048.00 | ¥965.00 | 366.80K |
| 2026-07-17 | ¥1,103.00 | -21.38% | ¥1,103.00 | ¥1,103.00 | ¥1,103.00 | 10.80K |
| 2026-07-16 | ¥1,403.00 | -22.19% | ¥1,403.00 | ¥1,403.00 | ¥1,403.00 | 10.70K |
| 2026-07-15 | ¥1,803.00 | +2.85% | ¥1,754.00 | ¥1,847.00 | ¥1,754.00 | 74.30K |
| 2026-07-14 | ¥1,753.00 | -2.72% | ¥1,802.00 | ¥1,803.00 | ¥1,705.00 | 55.20K |
| 2026-07-13 | ¥1,802.00 | -6.54% | ¥1,940.00 | ¥1,960.00 | ¥1,796.00 | 41.10K |
| 2026-07-10 | ¥1,928.00 | +3.21% | ¥1,900.00 | ¥1,967.00 | ¥1,900.00 | 32.30K |
| 2026-07-09 | ¥1,868.00 | +2.92% | ¥1,850.00 | ¥1,885.00 | ¥1,819.00 | 16.20K |
| 2026-07-08 | ¥1,815.00 | -4.97% | ¥1,831.00 | ¥1,864.00 | ¥1,795.00 | 43.30K |
| 2026-07-07 | ¥1,910.00 | -2.00% | ¥1,957.00 | ¥1,999.00 | ¥1,885.00 | 33.90K |
| 2026-07-06 | ¥1,949.00 | -3.51% | ¥2,050.00 | ¥2,088.00 | ¥1,925.00 | 47.10K |
| 2026-07-03 | ¥2,020.00 | +2.85% | ¥1,924.00 | ¥2,029.00 | ¥1,882.00 | 38.30K |
| 2026-07-02 | ¥1,964.00 | -5.03% | ¥2,041.00 | ¥2,045.00 | ¥1,960.00 | 44.80K |
| 2026-07-01 | ¥2,068.00 | +3.04% | ¥2,000.00 | ¥2,070.00 | ¥1,980.00 | 40.10K |
| 2026-06-30 | ¥2,007.00 | +6.36% | ¥1,904.00 | ¥2,050.00 | ¥1,866.00 | 53.40K |
| 2026-06-29 | ¥1,887.00 | +2.39% | ¥2,003.00 | ¥2,030.00 | ¥1,860.00 | 109.20K |
| 2026-06-26 | ¥1,843.00 | -10.32% | ¥2,005.00 | ¥2,012.00 | ¥1,801.00 | 83.30K |
| 2026-06-25 | ¥2,055.00 | +3.16% | ¥2,082.00 | ¥2,099.00 | ¥2,011.00 | 50.70K |
| 2026-06-24 | ¥1,992.00 | -5.82% | ¥2,100.00 | ¥2,177.00 | ¥1,982.00 | 55.90K |
| 2026-06-23 | ¥2,115.00 | -5.24% | ¥2,210.00 | ¥2,263.00 | ¥2,100.00 | 69.00K |
| 2026-06-22 | ¥2,232.00 | -0.36% | ¥2,259.00 | ¥2,386.00 | ¥2,222.00 | 77.40K |
| 2026-06-19 | ¥2,240.00 | -2.10% | ¥2,298.00 | ¥2,337.00 | ¥2,117.00 | 103.20K |
| 2026-06-18 | ¥2,288.00 | +8.13% | ¥2,150.00 | ¥2,360.00 | ¥2,115.00 | 139.60K |
| 2026-06-17 | ¥2,116.00 | +7.36% | ¥2,000.00 | ¥2,157.00 | ¥1,972.00 | 77.10K |
| 2026-06-16 | ¥1,971.00 | +0.41% | ¥2,028.00 | ¥2,032.00 | ¥1,942.00 | 59.10K |
| 2026-06-15 | ¥1,963.00 | +3.21% | ¥1,982.00 | ¥2,049.00 | ¥1,925.00 | 72.80K |
| 2026-06-12 | ¥1,902.00 | -1.04% | ¥1,961.00 | ¥2,026.00 | ¥1,875.00 | 107.50K |
| 2026-06-11 | ¥1,922.00 | -5.88% | ¥1,912.00 | ¥2,000.00 | ¥1,857.00 | 107.10K |
| 2026-06-10 | ¥2,042.00 | -3.41% | ¥2,029.00 | ¥2,057.00 | ¥1,901.00 | 153.90K |
| 2026-06-09 | ¥2,114.00 | -5.03% | ¥2,326.00 | ¥2,354.00 | ¥2,102.00 | 91.90K |
| 2026-06-08 | ¥2,226.00 | -3.22% | ¥2,150.00 | ¥2,289.00 | ¥2,060.00 | 132.00K |
| 2026-06-05 | ¥2,300.00 | -7.22% | ¥2,429.00 | ¥2,429.00 | ¥2,282.00 | 122.80K |
| 2026-06-04 | ¥2,479.00 | +3.98% | ¥2,360.00 | ¥2,496.00 | ¥2,314.00 | 135.10K |
| 2026-06-03 | ¥2,384.00 | +0.29% | ¥2,401.00 | ¥2,429.00 | ¥2,301.00 | 126.00K |
| 2026-06-02 | ¥2,377.00 | +0.08% | ¥2,351.00 | ¥2,399.00 | ¥2,151.00 | 194.30K |
| 2026-06-01 | ¥2,375.00 | -15.78% | ¥2,734.00 | ¥2,758.00 | ¥2,365.00 | 335.80K |
| 2026-05-29 | ¥2,820.00 | +12.75% | ¥2,625.00 | ¥2,981.00 | ¥2,587.00 | 496.30K |
| 2026-05-28 | ¥2,501.00 | +0.12% | ¥2,498.00 | ¥2,719.00 | ¥2,280.00 | 374.40K |
| 2026-05-27 | ¥2,498.00 | -10.75% | ¥2,749.00 | ¥3,300.00 | ¥2,400.00 | 1.16M |
| 2026-05-26 | ¥2,799.00 | +20.65% | ¥2,520.00 | ¥2,820.00 | ¥2,341.00 | 998.40K |
| 2026-05-25 | ¥2,320.00 | +20.83% | ¥2,050.00 | ¥2,320.00 | ¥2,000.00 | 385.30K |