tiprankstipranks
Trending News
More News >
TMS Co., Ltd. (JP:4891)
:4891
Japanese Market

TMS Co., Ltd. (4891) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
159.00
162.00
157.00
160.00
160.00
+1.91%
364,400
0.41
Jul 03, 2025
156.00
159.00
155.00
157.00
157.00
+1.95%
293,500
0.33
Jul 02, 2025
156.00
159.00
154.00
154.00
154.00
-2.53%
694,700
0.78
Jul 01, 2025
161.00
162.00
158.00
158.00
158.00
-2.47%
532,400
0.60
Jun 30, 2025
163.00
165.00
161.00
162.00
162.00
-0.61%
337,800
0.38
Jun 27, 2025
165.00
166.00
162.00
163.00
163.00
0.00%
366,900
0.41
Jun 26, 2025
169.00
169.00
162.00
163.00
163.00
-2.98%
568,700
0.64
Jun 25, 2025
165.00
168.00
165.00
168.00
168.00
+1.82%
247,300
0.27
Jun 24, 2025
165.00
171.00
164.00
165.00
165.00
+0.61%
488,900
0.54
Jun 23, 2025
166.00
167.00
163.00
164.00
164.00
-2.38%
606,400
0.66
Jun 20, 2025
169.00
170.00
165.00
168.00
168.00
0.00%
387,500
0.42
Jun 19, 2025
167.00
170.00
166.00
168.00
168.00
+1.20%
478,600
0.52
Jun 18, 2025
169.00
170.00
165.00
166.00
166.00
-0.60%
626,400
0.65
Jun 17, 2025
171.00
172.00
166.00
167.00
167.00
-2.34%
721,600
0.75
Jun 16, 2025
171.00
173.00
169.00
171.00
171.00
-1.16%
672,000
0.69
Jun 13, 2025
179.00
183.00
173.00
173.00
173.00
-1.14%
915,400
0.95
Jun 12, 2025
176.00
180.00
173.00
175.00
175.00
-0.57%
766,300
0.80
Jun 11, 2025
172.00
177.00
170.00
176.00
176.00
+3.53%
1,061,900
1.12
Jun 10, 2025
162.00
174.00
162.00
170.00
170.00
+4.29%
1,023,400
1.09
Jun 09, 2025
163.00
166.00
162.00
163.00
163.00
+1.24%
428,800
0.46
Jun 06, 2025
164.00
164.00
160.00
161.00
161.00
-1.83%
500,700
0.53
Jun 05, 2025
166.00
169.00
164.00
164.00
164.00
-1.20%
644,800
0.69
Jun 04, 2025
169.00
173.00
166.00
166.00
166.00
-1.19%
870,500
0.94
Jun 03, 2025
168.00
173.00
166.00
168.00
168.00
+2.44%
861,600
0.93
Jun 02, 2025
166.00
170.00
163.00
164.00
164.00
0.00%
986,300
1.05
May 30, 2025
155.00
165.00
155.00
164.00
164.00
+5.81%
1,320,600
1.41
May 29, 2025
161.00
162.00
155.00
155.00
155.00
-0.64%
591,000
0.62
May 28, 2025
160.00
162.00
156.00
156.00
156.00
-1.27%
588,400
0.57
May 27, 2025
153.00
158.00
152.00
158.00
158.00
+3.27%
712,300
0.56
May 26, 2025
156.00
156.00
152.00
153.00
153.00
-1.29%
665,100
0.52
May 23, 2025
157.00
157.00
153.00
155.00
155.00
-2.52%
962,700
0.73
May 22, 2025
154.00
162.00
152.00
159.00
159.00
0.00%
1,288,600
0.95
May 21, 2025
165.00
165.00
158.00
159.00
159.00
-3.64%
2,054,700
1.50
May 20, 2025
156.00
167.00
154.00
165.00
165.00
+6.45%
2,522,900
1.84
May 19, 2025
150.00
164.00
148.00
155.00
155.00
+6.90%
3,793,100
2.74
May 16, 2025
147.00
149.00
143.00
145.00
145.00
-2.68%
854,200
0.58
May 15, 2025
139.00
150.00
135.00
149.00
149.00
+9.56%
2,231,300
1.34
May 14, 2025
135.00
136.00
130.00
136.00
136.00
+1.49%
601,400
0.36
May 13, 2025
133.00
135.00
132.00
134.00
134.00
+1.52%
495,600
0.30
May 12, 2025
134.00
135.00
132.00
132.00
132.00
-0.75%
510,400
0.30
May 09, 2025
133.00
135.00
132.00
133.00
133.00
+0.76%
283,300
0.17
May 08, 2025
131.00
133.00
129.00
132.00
132.00
+0.76%
348,300
0.20
May 07, 2025
135.00
135.00
130.00
131.00
131.00
-2.96%
623,400
0.36
May 02, 2025
133.00
136.00
132.00
135.00
135.00
0.00%
645,200
0.37
May 01, 2025
133.00
135.00
133.00
135.00
135.00
+1.50%
309,200
0.18
Apr 30, 2025
133.00
134.00
130.00
133.00
133.00
+1.53%
252,600
0.14
Apr 28, 2025
135.00
135.00
131.00
131.00
131.00
-1.50%
824,700
0.43
Apr 25, 2025
133.00
133.00
129.00
133.00
133.00
+1.53%
569,500
0.29
Apr 24, 2025
137.00
137.00
129.00
131.00
131.00
-2.96%
961,300
0.49
Apr 23, 2025
139.00
146.00
135.00
135.00
135.00
-1.46%
2,118,900
1.11
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis