TMS Co., Ltd. (JP:4891)
:4891
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
139.00
142.00
139.00
142.00
142.00
+2.90%
136,500
0.42
Apr 07, 2026
140.00
142.00
137.00
138.00
138.00
-1.43%
259,600
0.80
Apr 06, 2026
141.00
141.00
139.00
140.00
140.00
-0.71%
69,100
0.21
Apr 03, 2026
140.00
142.00
137.00
141.00
141.00
0.00%
184,500
0.56
Apr 02, 2026
143.00
145.00
139.00
141.00
141.00
-0.70%
102,000
0.30
Apr 01, 2026
142.00
143.00
139.00
142.00
142.00
+3.65%
147,100
0.44
Mar 31, 2026
138.00
139.00
136.00
137.00
137.00
-0.72%
171,100
0.52
Mar 30, 2026
137.00
139.00
136.00
138.00
138.00
-1.43%
159,700
0.48
Mar 27, 2026
136.00
142.00
136.00
140.00
140.00
+1.45%
125,100
0.37
Mar 26, 2026
144.00
144.00
137.00
138.00
138.00
-4.83%
278,700
0.82
Mar 25, 2026
142.00
145.00
142.00
145.00
145.00
+2.11%
159,600
0.45
Mar 24, 2026
141.00
143.00
139.00
142.00
142.00
+2.90%
125,100
0.35
Mar 23, 2026
138.00
140.00
136.00
138.00
138.00
-2.82%
423,200
1.19
Mar 20, 2026
142.00
147.00
142.00
142.00
142.00
0.00%
0
0.00
Mar 19, 2026
147.00
147.00
142.00
142.00
142.00
-4.70%
337,700
0.94
Mar 18, 2026
146.00
149.00
145.00
149.00
149.00
+2.05%
150,100
0.42
Mar 17, 2026
150.00
151.00
144.00
146.00
146.00
-2.01%
296,300
0.82
Mar 16, 2026
145.00
149.00
144.00
149.00
149.00
+1.36%
201,200
0.56
Mar 13, 2026
146.00
148.00
144.00
147.00
147.00
-2.00%
181,300
0.50
Mar 12, 2026
150.00
151.00
146.00
150.00
150.00
-0.66%
581,600
1.64
Mar 11, 2026
151.00
154.00
149.00
151.00
151.00
-3.21%
369,800
1.05
Mar 10, 2026
150.00
165.00
148.00
156.00
156.00
+5.41%
1,578,700
4.80
Mar 09, 2026
138.00
148.00
135.00
148.00
148.00
+3.50%
650,800
1.99
Mar 06, 2026
142.00
146.00
142.00
143.00
143.00
-0.69%
178,700
0.55
Mar 05, 2026
139.00
145.00
139.00
144.00
144.00
+6.67%
302,600
0.94
Mar 04, 2026
144.00
144.00
134.00
135.00
135.00
-8.78%
856,600
2.74
Mar 03, 2026
148.00
150.00
145.00
148.00
148.00
+0.68%
698,800
2.29
Mar 02, 2026
150.00
152.00
147.00
147.00
147.00
-5.16%
643,000
2.16
Feb 27, 2026
150.00
157.00
148.00
155.00
155.00
+2.65%
667,000
2.29
Feb 26, 2026
148.00
151.00
146.00
151.00
151.00
+2.03%
510,700
1.77
Feb 25, 2026
142.00
151.00
141.00
148.00
148.00
+2.78%
580,200
2.06
Feb 24, 2026
142.00
144.00
139.00
144.00
144.00
+1.41%
320,100
1.14
Feb 23, 2026
142.00
149.00
138.00
142.00
142.00
0.00%
0
0.00
Feb 20, 2026
142.00
149.00
138.00
142.00
142.00
+0.71%
1,089,900
4.05
Feb 19, 2026
142.00
142.00
139.00
141.00
141.00
-0.70%
109,900
0.41
Feb 18, 2026
135.00
144.00
134.00
142.00
142.00
+6.77%
464,700
1.75
Feb 17, 2026
138.00
139.00
133.00
133.00
133.00
-2.92%
367,200
1.39
Feb 16, 2026
137.00
139.00
134.00
137.00
137.00
-2.14%
457,100
1.76
Feb 13, 2026
140.00
142.00
138.00
140.00
140.00
-2.10%
183,100
0.70
Feb 12, 2026
143.00
143.00
141.00
143.00
143.00
0.00%
119,000
0.46
Feb 11, 2026
143.00
143.00
140.00
143.00
143.00
0.00%
0
0.00
Feb 10, 2026
140.00
143.00
140.00
143.00
143.00
+2.14%
136,300
0.51
Feb 09, 2026
143.00
143.00
139.00
140.00
140.00
-1.41%
190,900
0.72
Feb 06, 2026
146.00
146.00
140.00
142.00
142.00
-2.07%
251,000
0.94
Feb 05, 2026
148.00
150.00
145.00
145.00
145.00
-2.03%
313,400
1.17
Feb 04, 2026
150.00
150.00
148.00
148.00
148.00
-1.33%
79,500
0.29
Feb 03, 2026
149.00
150.00
148.00
150.00
150.00
+0.67%
115,700
0.43
Feb 02, 2026
153.00
153.00
148.00
149.00
149.00
-3.87%
258,900
0.95
Jan 30, 2026
150.00
155.00
149.00
155.00
155.00
+2.65%
306,100
1.11
Jan 29, 2026
149.00
151.00
147.00
151.00
151.00
+0.67%
250,000
0.91
Rows: