kabutan

TMS Co., Ltd.(4891) Historical

4891
TSE Growth
TMS Co., Ltd.
151
JPY
+1
(+0.67%)
Jan 29, 3:30 pm JST
0.98
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 7, 2025
314 JPY
52 Week Low Apr 7, 2025
120 JPY
Yearly High Feb 7, 2025
314 JPY
Yearly Low Apr 7, 2025
120 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 149 151 147 151 +1 +0.67% 250,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 149 150 146 150 0 0.00% 173,400
Jan 27, 2026 150 151 148 150 0 0.00% 248,700
Jan 26, 2026 150 152 150 150 -1 -0.66% 201,100
Jan 23, 2026 147 155 147 151 +3 +2.03% 305,300
Jan 22, 2026 148 149 146 148 +1 +0.68% 155,100
Jan 21, 2026 150 150 146 147 -3 -2.00% 264,800
Jan 20, 2026 153 153 149 150 -6 -3.85% 368,300
Jan 19, 2026 154 158 154 156 -1 -0.64% 338,100
Jan 16, 2026 153 157 151 157 0 0.00% 718,800
Jan 15, 2026 145 157 143 157 +11 +7.53% 823,200
Jan 14, 2026 145 146 143 146 +1 +0.69% 273,600
Jan 13, 2026 144 145 141 145 +2 +1.40% 299,200
Jan 9, 2026 142 143 140 143 +2 +1.42% 180,500
Jan 8, 2026 142 144 140 141 -2 -1.40% 249,100
Jan 7, 2026 138 143 134 143 +7 +5.15% 505,900
Jan 6, 2026 134 137 132 136 +4 +3.03% 329,200
Jan 5, 2026 132 134 129 132 +3 +2.33% 337,200
Dec 30, 2025 129 130 126 129 0 0.00% 189,100
Dec 29, 2025 130 130 126 129 +1 +0.78% 372,000
Dec 26, 2025 127 129 124 128 +3 +2.40% 671,800