kabutan

TMS Co., Ltd.(4891) Historical

4891
TSE Growth
TMS Co., Ltd.
134
JPY
-2
(-1.47%)
Dec 5, 3:30 pm JST
0.86
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
135.1
Dec 5, 3:24 pm JST
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
Dec 5, 2025 145 145 134 134 -11 -7.59% 1,001,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 137 145 134 145 +8 +5.84% 961,600
Nov 21, 2025 144 144 136 137 -8 -5.52% 942,300
Nov 14, 2025 147 147 140 145 +1 +0.69% 969,700
Nov 7, 2025 141 150 137 144 +2 +1.41% 1,207,700
Oct 31, 2025 138 143 136 142 +4 +2.90% 1,861,400
Oct 24, 2025 150 152 137 138 -11 -7.38% 1,728,900
Oct 17, 2025 154 156 149 149 -9 -5.70% 1,482,400
Oct 10, 2025 153 158 151 158 +7 +4.64% 1,095,300
Oct 3, 2025 159 159 150 151 -8 -5.03% 1,383,600
Sep 26, 2025 163 166 156 159 -4 -2.45% 1,008,000
Sep 19, 2025 154 164 151 163 +9 +5.84% 1,280,500
Sep 12, 2025 162 165 152 154 -7 -4.35% 1,457,600
Sep 5, 2025 158 166 158 161 +2 +1.26% 1,647,300
Aug 29, 2025 156 160 151 159 +2 +1.27% 1,560,500
Aug 22, 2025 161 166 156 157 -5 -3.09% 1,667,600
Aug 15, 2025 159 163 154 162 +3 +1.89% 2,195,400
Aug 8, 2025 162 164 159 159 -8 -4.79% 1,533,100
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