TMS Co., Ltd. 4891
TSE · Japan · Commercial Services
¥126.00-5.00 (-3.82%)
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 | ¥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 |