Transaction Media Networks Inc. (TYO:5258)
Japan · Delayed Price · Currency is JPY 419.00
-7.00 (-1.64%)
Jul 31, 2026, 3:30 PM JST
TYO:5258 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 420.00 | 428.00 | 413.00 | 419.00 | 419.00 | -1.64% | 54,700 |
| Jul 30, 2026 | 419.00 | 426.00 | 412.00 | 426.00 | 426.00 | 1.67% | 105,500 |
| Jul 29, 2026 | 407.00 | 419.00 | 406.00 | 419.00 | 419.00 | 3.97% | 84,000 |
| Jul 28, 2026 | 413.00 | 415.00 | 402.00 | 403.00 | 403.00 | -2.42% | 44,800 |
| Jul 27, 2026 | 407.00 | 417.00 | 407.00 | 413.00 | 413.00 | 1.47% | 41,500 |
| Jul 24, 2026 | 415.00 | 416.00 | 406.00 | 407.00 | 407.00 | -1.69% | 31,400 |
| Jul 23, 2026 | 408.00 | 416.00 | 404.00 | 414.00 | 414.00 | 1.47% | 67,600 |
| Jul 22, 2026 | 420.00 | 424.00 | 404.00 | 408.00 | 408.00 | -2.63% | 56,400 |
| Jul 21, 2026 | 420.00 | 429.00 | 416.00 | 419.00 | 419.00 | 0.72% | 106,300 |
| Jul 17, 2026 | 433.00 | 433.00 | 412.00 | 416.00 | 416.00 | -3.93% | 128,500 |
| Jul 16, 2026 | 438.00 | 445.00 | 429.00 | 433.00 | 433.00 | -1.14% | 75,800 |
| Jul 15, 2026 | 432.00 | 444.00 | 430.00 | 438.00 | 438.00 | - | 93,600 |
| Jul 14, 2026 | 425.00 | 444.00 | 425.00 | 438.00 | 438.00 | 1.86% | 112,600 |
| Jul 13, 2026 | 427.00 | 435.00 | 421.00 | 430.00 | 430.00 | 0.70% | 116,100 |
| Jul 10, 2026 | 411.00 | 428.00 | 407.00 | 427.00 | 427.00 | 4.66% | 172,800 |
| Jul 9, 2026 | 395.00 | 414.00 | 395.00 | 408.00 | 408.00 | 2.77% | 114,700 |
| Jul 8, 2026 | 392.00 | 403.00 | 388.00 | 397.00 | 397.00 | -0.75% | 104,100 |
| Jul 7, 2026 | 385.00 | 412.00 | 385.00 | 400.00 | 400.00 | 3.63% | 213,300 |
| Jul 6, 2026 | 393.00 | 397.00 | 382.00 | 386.00 | 386.00 | -1.53% | 55,100 |
| Jul 3, 2026 | 384.00 | 394.00 | 382.00 | 392.00 | 392.00 | - | 99,400 |
| Jul 2, 2026 | 390.00 | 404.00 | 384.00 | 392.00 | 392.00 | 1.03% | 278,900 |
| Jul 1, 2026 | 353.00 | 388.00 | 353.00 | 388.00 | 388.00 | 10.23% | 220,300 |
| Jun 30, 2026 | 349.00 | 355.00 | 346.00 | 352.00 | 352.00 | 0.57% | 41,900 |
| Jun 29, 2026 | 342.00 | 353.00 | 342.00 | 350.00 | 350.00 | 1.74% | 83,800 |
| Jun 26, 2026 | 336.00 | 347.00 | 334.00 | 344.00 | 344.00 | 1.47% | 125,500 |
| Jun 25, 2026 | 335.00 | 342.00 | 334.00 | 339.00 | 339.00 | 1.50% | 90,900 |
| Jun 24, 2026 | 336.00 | 337.00 | 330.00 | 334.00 | 334.00 | -0.60% | 55,000 |
| Jun 23, 2026 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | -2.33% | 50,300 |
| 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 |