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
148.5
Jan 29, 7:03 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
Jan 29, 2026 150 152 146 151 0 0.00% 1,123,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 154 158 146 151 -6 -3.82% 1,431,600
Jan 16, 2026 144 157 141 157 +14 +9.79% 2,114,800
Jan 9, 2026 132 144 129 143 +14 +10.85% 1,601,900
Dec 30, 2025 130 130 126 129 +1 +0.78% 561,100
Dec 26, 2025 131 132 122 128 -2 -1.54% 2,530,600
Dec 19, 2025 135 136 127 130 -5 -3.70% 1,216,900
Dec 12, 2025 136 145 134 135 +1 +0.75% 1,163,100
Dec 5, 2025 145 145 134 134 -11 -7.59% 1,001,800
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