Transaction Media Networks Inc. (TYO:5258)
Japan · Delayed Price · Currency is JPY 422.00
+13.00 (3.18%)
Oct 16, 2026, 3:30 PM JST
TYO:5258 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 411.00 | 425.00 | 411.00 | 422.00 | 422.00 | 3.18% | 82,800 |
| Oct 15, 2026 | 410.00 | 416.00 | 406.00 | 409.00 | 409.00 | -1.21% | 89,800 |
| Oct 14, 2026 | 420.00 | 421.00 | 412.00 | 414.00 | 414.00 | -1.19% | 42,600 |
| Oct 13, 2026 | 418.00 | 425.00 | 417.00 | 419.00 | 419.00 | -0.24% | 54,300 |
| Oct 9, 2026 | 414.00 | 422.00 | 410.00 | 420.00 | 420.00 | 1.45% | 112,200 |
| Oct 8, 2026 | 422.00 | 422.00 | 408.00 | 414.00 | 414.00 | -1.66% | 87,900 |
| Oct 7, 2026 | 424.00 | 431.00 | 416.00 | 421.00 | 421.00 | -0.47% | 65,300 |
| Oct 6, 2026 | 425.00 | 433.00 | 423.00 | 423.00 | 423.00 | -0.24% | 48,700 |
| Oct 5, 2026 | 418.00 | 427.00 | 418.00 | 424.00 | 424.00 | 1.44% | 32,200 |
| Oct 2, 2026 | 430.00 | 430.00 | 417.00 | 418.00 | 418.00 | -3.02% | 75,100 |
| Oct 1, 2026 | 425.00 | 434.00 | 421.00 | 431.00 | 431.00 | 1.41% | 57,600 |
| Sep 30, 2026 | 424.00 | 425.00 | 420.00 | 425.00 | 425.00 | -0.47% | 42,700 |
| Sep 29, 2026 | 432.00 | 432.00 | 424.00 | 427.00 | 427.00 | -1.16% | 36,200 |
| Sep 28, 2026 | 433.00 | 440.00 | 429.00 | 432.00 | 432.00 | - | 66,300 |
| Sep 25, 2026 | 437.00 | 438.00 | 431.00 | 432.00 | 432.00 | -0.92% | 25,800 |
| Sep 24, 2026 | 438.00 | 441.00 | 434.00 | 436.00 | 436.00 | -0.46% | 32,000 |
| Sep 18, 2026 | 437.00 | 442.00 | 432.00 | 438.00 | 438.00 | 0.46% | 47,500 |
| Sep 17, 2026 | 430.00 | 441.00 | 430.00 | 436.00 | 436.00 | 0.93% | 35,800 |
| Sep 16, 2026 | 436.00 | 437.00 | 431.00 | 432.00 | 432.00 | -0.92% | 27,100 |
| Sep 15, 2026 | 429.00 | 439.00 | 427.00 | 436.00 | 436.00 | 2.11% | 60,200 |
| Sep 14, 2026 | 408.00 | 431.00 | 407.00 | 427.00 | 427.00 | 3.89% | 68,200 |
| Sep 11, 2026 | 409.00 | 414.00 | 407.00 | 411.00 | 411.00 | -2.14% | 58,200 |
| Sep 10, 2026 | 410.00 | 421.00 | 410.00 | 420.00 | 420.00 | 1.94% | 37,700 |
| Sep 9, 2026 | 419.00 | 424.00 | 411.00 | 412.00 | 412.00 | -1.67% | 46,100 |
| Sep 8, 2026 | 428.00 | 431.00 | 419.00 | 419.00 | 419.00 | -2.10% | 63,500 |
| Sep 7, 2026 | 433.00 | 434.00 | 426.00 | 428.00 | 428.00 | -1.15% | 131,900 |
| Sep 4, 2026 | 425.00 | 438.00 | 425.00 | 433.00 | 433.00 | 3.10% | 90,100 |
| Sep 3, 2026 | 419.00 | 428.00 | 419.00 | 420.00 | 420.00 | 0.24% | 36,800 |
| Sep 2, 2026 | 432.00 | 432.00 | 419.00 | 419.00 | 419.00 | -3.90% | 109,000 |
| Sep 1, 2026 | 440.00 | 444.00 | 436.00 | 436.00 | 436.00 | -0.91% | 41,500 |
| Aug 31, 2026 | 437.00 | 441.00 | 432.00 | 440.00 | 440.00 | 0.92% | 77,800 |
| Aug 28, 2026 | 432.00 | 444.00 | 432.00 | 436.00 | 436.00 | 0.93% | 76,500 |
| Aug 27, 2026 | 427.00 | 437.00 | 426.00 | 432.00 | 432.00 | 1.17% | 45,600 |
| Aug 26, 2026 | 431.00 | 434.00 | 426.00 | 427.00 | 427.00 | -1.16% | 40,000 |
| Aug 25, 2026 | 426.00 | 434.00 | 425.00 | 432.00 | 432.00 | 1.41% | 66,600 |
| Aug 24, 2026 | 441.00 | 444.00 | 425.00 | 426.00 | 426.00 | -3.40% | 86,500 |
| Aug 21, 2026 | 432.00 | 448.00 | 430.00 | 441.00 | 441.00 | 0.92% | 59,600 |
| Aug 20, 2026 | 425.00 | 438.00 | 418.00 | 437.00 | 437.00 | 4.05% | 105,700 |
| Aug 19, 2026 | 425.00 | 433.00 | 416.00 | 420.00 | 420.00 | -2.55% | 149,300 |
| Aug 18, 2026 | 447.00 | 459.00 | 427.00 | 431.00 | 431.00 | -3.79% | 240,900 |
| Aug 17, 2026 | 475.00 | 483.00 | 446.00 | 448.00 | 448.00 | 2.28% | 434,400 |
| Aug 14, 2026 | 438.00 | 441.00 | 431.00 | 438.00 | 438.00 | - | 139,400 |
| Aug 13, 2026 | 438.00 | 442.00 | 426.00 | 438.00 | 438.00 | - | 150,900 |
| Aug 12, 2026 | 437.00 | 442.00 | 431.00 | 438.00 | 438.00 | 0.23% | 54,300 |
| Aug 10, 2026 | 448.00 | 448.00 | 425.00 | 437.00 | 437.00 | -2.67% | 148,800 |
| Aug 7, 2026 | 436.00 | 449.00 | 433.00 | 449.00 | 449.00 | 2.05% | 160,500 |
| Aug 6, 2026 | 434.00 | 440.00 | 428.00 | 440.00 | 440.00 | 1.85% | 81,500 |
| Aug 5, 2026 | 425.00 | 436.00 | 424.00 | 432.00 | 432.00 | 2.13% | 77,100 |
| Aug 4, 2026 | 431.00 | 435.00 | 422.00 | 423.00 | 423.00 | -2.08% | 53,700 |
| Aug 3, 2026 | 419.00 | 437.00 | 400.00 | 432.00 | 432.00 | 3.10% | 184,400 |