kabutan

TMS Co., Ltd.(4891) Historical

4891
TSE Growth
TMS Co., Ltd.
147
JPY
-3
(-2.00%)
Mar 13, 3:30 pm JST
0.92
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 18, 2025
185 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
Mar 13, 2026 146 148 144 147 -3 -2.00% 181,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 150 151 146 150 -1 -0.66% 581,600
Mar 11, 2026 151 154 149 151 -5 -3.21% 369,800
Mar 10, 2026 150 165 148 156 +8 +5.41% 1,578,700
Mar 9, 2026 138 148 135 148 +5 +3.50% 650,800
Mar 6, 2026 142 146 142 143 -1 -0.69% 178,700
Mar 5, 2026 139 145 139 144 +9 +6.67% 302,600
Mar 4, 2026 144 144 134 135 -13 -8.78% 856,600
Mar 3, 2026 148 150 145 148 +1 +0.68% 698,800
Mar 2, 2026 150 152 147 147 -8 -5.16% 643,000
Feb 27, 2026 150 157 148 155 +4 +2.65% 667,000
Feb 26, 2026 148 151 146 151 +3 +2.03% 510,700
Feb 25, 2026 142 151 141 148 +4 +2.78% 580,200
Feb 24, 2026 142 144 139 144 +2 +1.41% 320,100
Feb 20, 2026 142 149 138 142 +1 +0.71% 1,089,900
Feb 19, 2026 142 142 139 141 -1 -0.70% 109,900
Feb 18, 2026 135 144 134 142 +9 +6.77% 464,700
Feb 17, 2026 138 139 133 133 -4 -2.92% 367,200
Feb 16, 2026 137 139 134 137 -3 -2.14% 457,100
Feb 13, 2026 140 142 138 140 -3 -2.10% 183,100
Feb 12, 2026 143 143 141 143 0 0.00% 119,000