kabutan

TMS Co., Ltd.(4891) Historical

4891
TSE Growth
TMS Co., Ltd.
159
JPY
-1
(-0.63%)
Aug 8, 3:30 pm JST
1.07
USD
Aug 8, 2:30 am EDT
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 162 164 159 159 -8 -4.79% 1,835,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 163 167 162 167 +5 +3.09% 1,317,200
Jul 25, 2025 178 180 161 162 -13 -7.43% 3,055,600
Jul 18, 2025 175 185 162 175 -2 -1.13% 5,760,900
Jul 11, 2025 161 178 158 177 +17 +10.62% 2,734,300
Jul 4, 2025 163 165 154 160 -3 -1.84% 2,222,800
Jun 27, 2025 166 171 162 163 -5 -2.98% 2,278,200
Jun 20, 2025 171 173 165 168 -5 -2.89% 2,886,100
Jun 13, 2025 163 183 162 173 +12 +7.45% 4,195,800
Jun 6, 2025 166 173 160 161 -3 -1.83% 3,863,900
May 30, 2025 156 165 152 164 +9 +5.81% 3,877,400
May 23, 2025 150 167 148 155 +10 +6.90% 10,622,000
May 16, 2025 134 150 130 145 +12 +9.02% 4,692,900
May 9, 2025 135 135 129 133 -2 -1.48% 1,255,000
May 2, 2025 135 136 130 135 +2 +1.50% 2,031,700
Apr 25, 2025 142 146 129 133 -7 -5.00% 4,902,300
Apr 18, 2025 158 168 139 140 -18 -11.39% 6,208,500
Apr 11, 2025 126 159 120 158 +16 +11.27% 4,976,600
Apr 4, 2025 164 165 132 142 -24 -14.46% 3,738,500
Mar 28, 2025 180 182 162 166 -13 -7.26% 3,606,000
Mar 21, 2025 173 184 168 179 -27 -13.11% 5,680,000