TMS Co., Ltd.(4891) Historical

52 Week High Jul 18, 2025

185 JPY

52 Week Low Dec 25, 2025

122 JPY

Yearly High Mar 10, 2026

165 JPY

Yearly Low Jan 5, 2026

129 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	143	154	143	147	+3	+2.08%	1,134,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	144	+1.41%	146	1,878,100	0	3,567,300	ー
Apr 17, 2026	142	+1.43%	140	679,500	0	3,659,500	ー
Apr 10, 2026	140	-0.71%	139	934,900	0	3,900,300	ー
Apr 3, 2026	141	+0.71%	139	764,400	0	3,762,100	ー
Mar 27, 2026	140	-1.41%	139	1,111,700	0	3,786,300	ー
Mar 19, 2026	142	-3.40%	145	985,300	0	3,799,000	ー
Mar 13, 2026	147	+2.80%	151	3,362,200	0	3,821,600	ー
Mar 6, 2026	143	-7.74%	144	2,679,700	0	3,825,700	ー
Feb 27, 2026	155	+9.15%	148	2,078,000	0	3,643,100	ー
Feb 20, 2026	142	+1.43%	139	2,488,800	0	3,732,600	ー
Feb 13, 2026	140	-1.41%	140	629,300	0	3,558,100	ー
Feb 6, 2026	142	-8.39%	147	1,018,500	0	3,592,400	ー
Jan 30, 2026	155	+2.65%	150	1,179,300	0	3,500,100	ー
Jan 23, 2026	151	-3.82%	151	1,431,600	0	3,475,800	ー
Jan 16, 2026	157	+9.79%	150	2,114,800	0	3,443,700	ー
Jan 9, 2026	143	+10.85%	137	1,601,900	0	3,166,100	ー
Dec 30, 2025	129	+0.78%	128	561,100	ー	ー	ー
Dec 26, 2025	128	-1.54%	126	2,530,600	5,000	3,289,000	657.80
Dec 19, 2025	130	-3.70%	130	1,216,900	0	3,226,400	ー
Dec 12, 2025	135	+0.75%	138	1,163,100	0	3,275,700	ー