Transaction Media Networks Inc. (TYO:5258)
Japan · Delayed Price · Currency is JPY 344.00
+8.00 (2.38%)
Jun 22, 2026, 3:30 PM JST
TYO:5258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 335.00 | 346.00 | 335.00 | 344.00 | 344.00 | 2.38% | 67,800 |
| Jun 19, 2026 | 342.00 | 343.00 | 332.00 | 336.00 | 336.00 | -1.18% | 74,100 |
| Jun 18, 2026 | 336.00 | 344.00 | 336.00 | 340.00 | 340.00 | 0.59% | 70,100 |
| Jun 17, 2026 | 337.00 | 348.00 | 333.00 | 338.00 | 338.00 | 0.60% | 63,300 |
| Jun 16, 2026 | 330.00 | 338.00 | 320.00 | 336.00 | 336.00 | 1.51% | 112,600 |
| Jun 15, 2026 | 330.00 | 333.00 | 325.00 | 331.00 | 331.00 | 0.61% | 55,700 |
| Jun 12, 2026 | 333.00 | 336.00 | 329.00 | 329.00 | 329.00 | -0.30% | 92,800 |
| Jun 11, 2026 | 319.00 | 330.00 | 318.00 | 330.00 | 330.00 | 1.85% | 95,700 |
| Jun 10, 2026 | 316.00 | 326.00 | 313.00 | 324.00 | 324.00 | 2.21% | 164,200 |
| Jun 9, 2026 | 324.00 | 329.00 | 317.00 | 317.00 | 317.00 | -1.25% | 94,300 |
| Jun 8, 2026 | 325.00 | 327.00 | 317.00 | 321.00 | 321.00 | -5.59% | 146,900 |
| Jun 5, 2026 | 330.00 | 345.00 | 330.00 | 340.00 | 340.00 | 3.66% | 94,300 |
| Jun 4, 2026 | 324.00 | 334.00 | 320.00 | 328.00 | 328.00 | 1.23% | 113,800 |
| Jun 3, 2026 | 338.00 | 339.00 | 321.00 | 324.00 | 324.00 | -4.14% | 176,300 |
| Jun 2, 2026 | 341.00 | 347.00 | 334.00 | 338.00 | 338.00 | -1.46% | 108,700 |
| Jun 1, 2026 | 359.00 | 364.00 | 340.00 | 343.00 | 343.00 | -4.72% | 233,200 |
| May 29, 2026 | 361.00 | 373.00 | 356.00 | 360.00 | 360.00 | -0.83% | 105,100 |
| May 28, 2026 | 359.00 | 368.00 | 358.00 | 363.00 | 363.00 | - | 84,700 |
| May 27, 2026 | 360.00 | 363.00 | 350.00 | 363.00 | 363.00 | 0.83% | 164,500 |
| May 26, 2026 | 362.00 | 373.00 | 354.00 | 360.00 | 360.00 | -1.10% | 117,000 |
| May 25, 2026 | 369.00 | 369.00 | 353.00 | 364.00 | 364.00 | 0.28% | 99,100 |
| May 22, 2026 | 360.00 | 368.00 | 354.00 | 363.00 | 363.00 | 0.28% | 123,100 |
| May 21, 2026 | 356.00 | 362.00 | 351.00 | 362.00 | 362.00 | 1.97% | 94,500 |
| May 20, 2026 | 380.00 | 380.00 | 349.00 | 355.00 | 355.00 | -7.07% | 317,200 |
| May 19, 2026 | 370.00 | 385.00 | 363.00 | 382.00 | 382.00 | 3.80% | 232,000 |
| May 18, 2026 | 381.00 | 394.00 | 363.00 | 368.00 | 368.00 | -2.13% | 573,200 |
| May 15, 2026 | 352.00 | 382.00 | 350.00 | 376.00 | 376.00 | 11.90% | 956,600 |
| May 14, 2026 | 335.00 | 344.00 | 335.00 | 336.00 | 336.00 | -0.30% | 266,700 |
| May 13, 2026 | 340.00 | 342.00 | 331.00 | 337.00 | 337.00 | -2.32% | 236,100 |
| May 12, 2026 | 327.00 | 347.00 | 324.00 | 345.00 | 345.00 | 6.48% | 241,000 |
| May 11, 2026 | 324.00 | 325.00 | 318.00 | 324.00 | 324.00 | - | 57,800 |
| May 8, 2026 | 318.00 | 325.00 | 315.00 | 324.00 | 324.00 | 2.21% | 129,300 |
| May 7, 2026 | 320.00 | 321.00 | 315.00 | 317.00 | 317.00 | 0.32% | 122,100 |
| May 1, 2026 | 305.00 | 317.00 | 303.00 | 316.00 | 316.00 | 2.60% | 96,000 |
| Apr 30, 2026 | 306.00 | 311.00 | 303.00 | 308.00 | 308.00 | 0.98% | 103,100 |
| Apr 28, 2026 | 307.00 | 314.00 | 305.00 | 305.00 | 305.00 | -0.97% | 57,400 |
| Apr 27, 2026 | 309.00 | 312.00 | 306.00 | 308.00 | 308.00 | -0.96% | 89,700 |
| Apr 24, 2026 | 312.00 | 315.00 | 310.00 | 311.00 | 311.00 | - | 128,300 |
| Apr 23, 2026 | 313.00 | 313.00 | 307.00 | 311.00 | 311.00 | - | 63,600 |
| Apr 22, 2026 | 313.00 | 317.00 | 308.00 | 311.00 | 311.00 | -1.27% | 96,600 |
| Apr 21, 2026 | 321.00 | 326.00 | 315.00 | 315.00 | 315.00 | -1.87% | 124,200 |
| Apr 20, 2026 | 316.00 | 322.00 | 316.00 | 321.00 | 321.00 | 0.94% | 61,400 |
| Apr 17, 2026 | 319.00 | 324.00 | 315.00 | 318.00 | 318.00 | - | 114,600 |
| Apr 16, 2026 | 323.00 | 325.00 | 316.00 | 318.00 | 318.00 | -0.31% | 212,000 |
| Apr 15, 2026 | 320.00 | 328.00 | 315.00 | 319.00 | 319.00 | 0.31% | 165,700 |
| Apr 14, 2026 | 315.00 | 319.00 | 313.00 | 318.00 | 318.00 | 1.60% | 82,400 |
| Apr 13, 2026 | 312.00 | 313.00 | 308.00 | 313.00 | 313.00 | 0.32% | 62,600 |
| Apr 10, 2026 | 320.00 | 320.00 | 311.00 | 312.00 | 312.00 | -2.50% | 86,300 |
| Apr 9, 2026 | 324.00 | 324.00 | 313.00 | 320.00 | 320.00 | -1.23% | 96,900 |
| Apr 8, 2026 | 323.00 | 324.00 | 316.00 | 324.00 | 324.00 | 4.52% | 103,900 |