Want to see JP:4891 full AI Analyst Report?
TMS Co., Ltd. (4891) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 129.00 | 136.00 | 127.00 | 131.00 | 131.00 | -7.75% | 1,182,400 | 3.00 |
| Nov 05, 2026 | 140.00 | 146.00 | 139.00 | 142.00 | 142.00 | +5.19% | 835,700 | 2.18 |
| Nov 04, 2026 | 138.00 | 139.00 | 130.00 | 135.00 | 135.00 | -2.17% | 601,200 | 1.59 |
| Nov 03, 2026 | 138.00 | 140.00 | 134.00 | 138.00 | 138.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 134.00 | 140.00 | 134.00 | 138.00 | 138.00 | +2.22% | 325,100 | 0.87 |
| Oct 30, 2026 | 135.00 | 138.00 | 134.00 | 135.00 | 135.00 | -0.74% | 212,300 | 0.57 |
| Oct 29, 2026 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | -4.23% | 331,800 | 0.89 |
| Oct 28, 2026 | 145.00 | 150.00 | 141.00 | 142.00 | 142.00 | -2.07% | 798,100 | 2.20 |
| Oct 27, 2026 | 139.00 | 147.00 | 139.00 | 145.00 | 145.00 | +4.32% | 679,600 | 1.92 |
| Oct 26, 2026 | 132.00 | 141.00 | 130.00 | 139.00 | 139.00 | +5.30% | 539,200 | 1.54 |
| Oct 23, 2026 | 130.00 | 132.00 | 126.00 | 132.00 | 132.00 | +0.76% | 274,600 | 0.79 |
| Oct 22, 2026 | 128.00 | 131.00 | 126.00 | 131.00 | 131.00 | +1.55% | 323,700 | 0.93 |
| Oct 21, 2026 | 124.00 | 131.00 | 124.00 | 129.00 | 129.00 | +4.03% | 346,500 | 1.00 |
| Oct 20, 2026 | 123.00 | 124.00 | 119.00 | 124.00 | 124.00 | +0.81% | 199,300 | 0.58 |
| Oct 19, 2026 | 116.00 | 124.00 | 115.00 | 123.00 | 123.00 | +3.36% | 361,300 | 1.06 |
| Oct 16, 2026 | 110.00 | 119.00 | 109.00 | 119.00 | 119.00 | +7.21% | 268,900 | 0.79 |
| Oct 15, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -4.31% | 279,200 | 0.83 |
| Oct 14, 2026 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | -1.69% | 709,100 | 2.07 |
| Oct 13, 2026 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | -3.28% | 311,900 | 0.90 |
| Oct 12, 2026 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | +0.00% | 406,400 | 1.14 |
| Oct 08, 2026 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | -6.15% | 544,000 | 1.55 |
| Oct 07, 2026 | 129.00 | 131.00 | 126.00 | 130.00 | 130.00 | +0.00% | 215,200 | 0.62 |
| Oct 06, 2026 | 129.00 | 134.00 | 129.00 | 130.00 | 130.00 | +0.00% | 256,100 | 0.74 |
| Oct 05, 2026 | 128.00 | 131.00 | 125.00 | 130.00 | 130.00 | +3.17% | 296,900 | 0.87 |
| Oct 02, 2026 | 130.00 | 131.00 | 126.00 | 126.00 | 126.00 | -3.82% | 198,000 | 0.57 |
| Oct 01, 2026 | 132.00 | 133.00 | 128.00 | 131.00 | 131.00 | +2.34% | 276,500 | 0.81 |
| Sep 30, 2026 | 126.00 | 130.00 | 124.00 | 128.00 | 128.00 | +0.00% | 303,200 | 0.89 |
| Sep 29, 2026 | 128.00 | 130.00 | 124.00 | 128.00 | 128.00 | -0.78% | 359,100 | 1.05 |
| Sep 28, 2026 | 133.00 | 134.00 | 128.00 | 129.00 | 129.00 | -3.73% | 437,200 | 1.30 |
| Sep 25, 2026 | 136.00 | 138.00 | 134.00 | 134.00 | 134.00 | -1.47% | 412,700 | 1.24 |
| Sep 24, 2026 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | +3.03% | 790,900 | 2.44 |
| Sep 23, 2026 | 127.00 | 132.00 | 126.00 | 132.00 | 132.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 127.00 | 132.00 | 126.00 | 132.00 | 132.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 127.00 | 132.00 | 126.00 | 132.00 | 132.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 127.00 | 132.00 | 126.00 | 132.00 | 132.00 | +3.13% | 534,900 | 1.56 |
| Sep 17, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | +2.40% | 296,800 | 0.84 |
| Sep 16, 2026 | 126.00 | 129.00 | 120.00 | 125.00 | 125.00 | +0.00% | 521,100 | 1.45 |
| Sep 15, 2026 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | +0.81% | 520,700 | 1.43 |
| Sep 14, 2026 | 116.00 | 127.00 | 116.00 | 124.00 | 124.00 | +5.08% | 912,800 | 2.57 |
| Sep 11, 2026 | 121.00 | 121.00 | 114.00 | 118.00 | 118.00 | -2.48% | 325,300 | 0.92 |
| Sep 10, 2026 | 119.00 | 123.00 | 116.00 | 121.00 | 121.00 | +3.42% | 843,400 | 2.46 |
| Sep 09, 2026 | 113.00 | 123.00 | 109.00 | 117.00 | 117.00 | +5.41% | 1,654,500 | 5.18 |
| Sep 08, 2026 | 108.00 | 115.00 | 107.00 | 111.00 | 111.00 | +3.74% | 958,600 | 3.12 |
| Sep 07, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | +1.90% | 99,100 | 0.31 |
| Sep 04, 2026 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 250,200 | 0.79 |
| Sep 03, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 212,400 | 0.66 |
| Sep 02, 2026 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | -0.92% | 285,000 | 0.89 |
| Sep 01, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | +0.00% | 272,900 | 0.85 |
| Aug 31, 2026 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | -0.91% | 221,500 | 0.68 |
