TRANSACTION CO.,Ltd. (TYO:7818)
Japan · Delayed Price · Currency is JPY 1,065.00
+3.00 (0.28%)
Dec 4, 2025, 9:22 AM JST
TRANSACTION CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,086.00 | 1,090.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.39% | 171,200 |
| Dec 2, 2025 | 1,075.00 | 1,095.00 | 1,075.00 | 1,088.00 | 1,088.00 | 1.30% | 95,600 |
| Dec 1, 2025 | 1,087.00 | 1,089.00 | 1,071.00 | 1,074.00 | 1,074.00 | -1.29% | 91,300 |
| Nov 28, 2025 | 1,077.00 | 1,089.00 | 1,074.00 | 1,088.00 | 1,088.00 | 1.02% | 94,200 |
| Nov 27, 2025 | 1,071.00 | 1,083.00 | 1,070.00 | 1,077.00 | 1,077.00 | 0.94% | 104,700 |
| Nov 26, 2025 | 1,064.00 | 1,073.00 | 1,056.00 | 1,067.00 | 1,067.00 | - | 93,300 |
| Nov 25, 2025 | 1,079.00 | 1,079.00 | 1,058.00 | 1,067.00 | 1,067.00 | -1.11% | 77,900 |
| Nov 21, 2025 | 1,060.00 | 1,079.00 | 1,055.00 | 1,079.00 | 1,079.00 | 2.08% | 133,700 |
| Nov 20, 2025 | 1,073.00 | 1,080.00 | 1,053.00 | 1,057.00 | 1,057.00 | -0.38% | 83,800 |
| Nov 19, 2025 | 1,058.00 | 1,070.00 | 1,056.00 | 1,061.00 | 1,061.00 | 0.28% | 149,500 |
| Nov 18, 2025 | 1,068.00 | 1,077.00 | 1,057.00 | 1,058.00 | 1,058.00 | -1.49% | 94,200 |
| Nov 17, 2025 | 1,077.00 | 1,083.00 | 1,061.00 | 1,074.00 | 1,074.00 | -0.28% | 187,100 |
| Nov 14, 2025 | 1,076.00 | 1,085.00 | 1,065.00 | 1,077.00 | 1,077.00 | 0.09% | 104,000 |
| Nov 13, 2025 | 1,092.00 | 1,094.00 | 1,069.00 | 1,076.00 | 1,076.00 | -1.47% | 136,900 |
| Nov 12, 2025 | 1,079.00 | 1,099.00 | 1,077.00 | 1,092.00 | 1,092.00 | 1.02% | 112,000 |
| Nov 11, 2025 | 1,075.00 | 1,086.00 | 1,066.00 | 1,081.00 | 1,081.00 | 0.84% | 196,400 |
| Nov 10, 2025 | 1,073.00 | 1,087.00 | 1,062.00 | 1,072.00 | 1,072.00 | 2.19% | 213,100 |
| Nov 7, 2025 | 1,042.00 | 1,061.00 | 1,040.00 | 1,049.00 | 1,049.00 | - | 228,500 |
| Nov 6, 2025 | 1,024.00 | 1,053.00 | 1,016.00 | 1,049.00 | 1,049.00 | 2.64% | 309,500 |
| Nov 5, 2025 | 1,019.00 | 1,029.00 | 1,014.00 | 1,022.00 | 1,022.00 | 1.49% | 224,000 |
| Nov 4, 2025 | 1,020.00 | 1,020.00 | 997.00 | 1,007.00 | 1,007.00 | -1.47% | 159,200 |
| Oct 31, 2025 | 1,020.00 | 1,031.00 | 1,015.00 | 1,022.00 | 1,022.00 | 0.69% | 124,300 |
| Oct 30, 2025 | 1,005.00 | 1,019.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 140,600 |
| Oct 29, 2025 | 1,031.00 | 1,040.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.99% | 224,000 |
| Oct 28, 2025 | 1,050.00 | 1,050.00 | 1,031.00 | 1,036.00 | 1,036.00 | -2.17% | 184,300 |
| Oct 27, 2025 | 1,063.00 | 1,063.00 | 1,047.00 | 1,059.00 | 1,059.00 | 1.53% | 142,800 |
| Oct 24, 2025 | 1,050.00 | 1,058.00 | 1,035.00 | 1,043.00 | 1,043.00 | 0.68% | 141,300 |
| Oct 23, 2025 | 1,041.00 | 1,047.00 | 1,026.00 | 1,036.00 | 1,036.00 | -0.19% | 156,400 |
| Oct 22, 2025 | 1,030.00 | 1,044.00 | 1,023.00 | 1,038.00 | 1,038.00 | 0.97% | 200,800 |
| Oct 21, 2025 | 1,019.00 | 1,040.00 | 1,017.00 | 1,028.00 | 1,028.00 | 1.18% | 206,100 |
| Oct 20, 2025 | 1,038.00 | 1,041.00 | 1,009.00 | 1,016.00 | 1,016.00 | 0.20% | 306,300 |
| Oct 17, 2025 | 1,005.00 | 1,024.00 | 1,003.00 | 1,014.00 | 1,014.00 | -1.07% | 381,100 |
| Oct 16, 2025 | 1,105.00 | 1,106.00 | 1,013.00 | 1,025.00 | 1,025.00 | -7.74% | 540,300 |
| Oct 15, 2025 | 1,131.00 | 1,134.00 | 1,109.00 | 1,111.00 | 1,111.00 | -1.77% | 163,800 |
| Oct 14, 2025 | 1,126.00 | 1,131.00 | 1,113.00 | 1,131.00 | 1,131.00 | -0.96% | 168,300 |
| Oct 10, 2025 | 1,142.00 | 1,146.00 | 1,126.00 | 1,142.00 | 1,142.00 | -0.70% | 140,200 |
| Oct 9, 2025 | 1,156.00 | 1,161.00 | 1,142.00 | 1,150.00 | 1,150.00 | 0.35% | 212,900 |
| Oct 8, 2025 | 1,133.00 | 1,162.00 | 1,133.00 | 1,146.00 | 1,146.00 | 1.15% | 138,200 |
| Oct 7, 2025 | 1,120.00 | 1,144.00 | 1,114.00 | 1,133.00 | 1,133.00 | -0.79% | 178,200 |
| Oct 6, 2025 | 1,133.00 | 1,147.00 | 1,127.00 | 1,142.00 | 1,142.00 | - | 153,600 |
| Oct 3, 2025 | 1,126.00 | 1,148.00 | 1,126.00 | 1,142.00 | 1,142.00 | 1.51% | 151,700 |
| Oct 2, 2025 | 1,148.00 | 1,150.00 | 1,122.00 | 1,125.00 | 1,125.00 | -2.00% | 128,200 |
| Oct 1, 2025 | 1,200.00 | 1,200.00 | 1,146.00 | 1,148.00 | 1,148.00 | -4.89% | 216,100 |
| Sep 30, 2025 | 1,231.00 | 1,244.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.55% | 160,100 |
| Sep 29, 2025 | 1,243.00 | 1,256.00 | 1,226.00 | 1,226.00 | 1,226.00 | -1.45% | 130,900 |
| Sep 26, 2025 | 1,270.00 | 1,273.00 | 1,225.00 | 1,244.00 | 1,244.00 | -2.05% | 172,900 |
| Sep 25, 2025 | 1,265.00 | 1,288.00 | 1,253.00 | 1,270.00 | 1,270.00 | 0.40% | 375,600 |
| Sep 24, 2025 | 1,222.00 | 1,269.00 | 1,218.00 | 1,265.00 | 1,265.00 | 3.35% | 381,600 |
| Sep 22, 2025 | 1,241.00 | 1,245.00 | 1,224.00 | 1,224.00 | 1,224.00 | -1.92% | 100,800 |
| Sep 19, 2025 | 1,253.00 | 1,257.00 | 1,241.00 | 1,248.00 | 1,248.00 | -0.48% | 216,100 |