TRANSACTION CO.,Ltd. (TYO:7818)
Japan · Delayed Price · Currency is JPY 1,150.00
+4.00 (0.35%)
Oct 9, 2025, 3:30 PM JST
TRANSACTION CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,156.00 | 1,161.00 | 1,144.00 | 1,152.00 | - | 0.52% | 97,600 |
| 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 |
| Sep 18, 2025 | 1,251.00 | 1,254.00 | 1,234.00 | 1,254.00 | 1,254.00 | 0.48% | 155,600 |
| Sep 17, 2025 | 1,210.00 | 1,253.00 | 1,210.00 | 1,248.00 | 1,248.00 | 2.30% | 218,000 |
| Sep 16, 2025 | 1,188.00 | 1,220.00 | 1,186.00 | 1,220.00 | 1,220.00 | 2.26% | 157,800 |
| Sep 12, 2025 | 1,187.00 | 1,203.00 | 1,185.00 | 1,193.00 | 1,193.00 | 1.19% | 151,100 |
| Sep 11, 2025 | 1,201.00 | 1,206.00 | 1,171.00 | 1,179.00 | 1,179.00 | -2.08% | 120,500 |
| Sep 10, 2025 | 1,202.00 | 1,213.00 | 1,195.00 | 1,204.00 | 1,204.00 | -0.17% | 130,100 |
| Sep 9, 2025 | 1,197.00 | 1,213.00 | 1,195.00 | 1,206.00 | 1,206.00 | 1.26% | 197,400 |
| Sep 8, 2025 | 1,189.00 | 1,200.00 | 1,180.00 | 1,191.00 | 1,191.00 | 0.68% | 229,100 |
| Sep 5, 2025 | 1,173.00 | 1,186.00 | 1,157.00 | 1,183.00 | 1,183.00 | -0.50% | 273,700 |
| Sep 4, 2025 | 1,186.00 | 1,189.00 | 1,173.00 | 1,189.00 | 1,189.00 | 0.85% | 224,500 |
| Sep 3, 2025 | 1,210.00 | 1,210.00 | 1,173.00 | 1,179.00 | 1,179.00 | -2.64% | 216,500 |
| Sep 2, 2025 | 1,229.00 | 1,233.00 | 1,195.00 | 1,211.00 | 1,211.00 | -1.22% | 216,500 |
| Sep 1, 2025 | 1,229.00 | 1,242.00 | 1,220.00 | 1,226.00 | 1,226.00 | -0.97% | 173,600 |
| Aug 29, 2025 | 1,218.00 | 1,243.00 | 1,215.00 | 1,238.00 | 1,238.00 | 0.98% | 201,300 |
| Aug 28, 2025 | 1,216.00 | 1,234.00 | 1,193.00 | 1,226.00 | 1,226.00 | -1.05% | 280,900 |
| Aug 27, 2025 | 1,221.00 | 1,246.50 | 1,221.00 | 1,239.00 | 1,211.50 | 0.36% | 958,000 |
| Aug 26, 2025 | 1,239.00 | 1,243.00 | 1,220.00 | 1,234.50 | 1,207.09 | 0.12% | 410,000 |
| Aug 25, 2025 | 1,230.50 | 1,246.50 | 1,227.00 | 1,233.00 | 1,205.63 | -0.72% | 479,200 |
| Aug 22, 2025 | 1,240.50 | 1,259.00 | 1,237.50 | 1,242.00 | 1,214.43 | -0.04% | 596,800 |
| Aug 21, 2025 | 1,240.00 | 1,244.00 | 1,222.00 | 1,242.50 | 1,214.92 | 1.02% | 640,800 |
| Aug 20, 2025 | 1,227.50 | 1,240.00 | 1,221.00 | 1,230.00 | 1,202.69 | 0.37% | 458,400 |
| Aug 19, 2025 | 1,206.00 | 1,227.00 | 1,206.00 | 1,225.50 | 1,198.29 | 0.70% | 536,400 |
| Aug 18, 2025 | 1,224.50 | 1,239.50 | 1,212.00 | 1,217.00 | 1,189.98 | 0.66% | 682,000 |
| Aug 15, 2025 | 1,220.50 | 1,223.50 | 1,202.50 | 1,209.00 | 1,182.16 | -1.75% | 928,000 |
| Aug 14, 2025 | 1,240.50 | 1,240.50 | 1,219.00 | 1,230.50 | 1,203.18 | -1.36% | 512,800 |
| Aug 13, 2025 | 1,250.50 | 1,257.00 | 1,228.50 | 1,247.50 | 1,219.81 | -0.16% | 569,200 |
| Aug 12, 2025 | 1,283.00 | 1,287.50 | 1,247.50 | 1,249.50 | 1,221.76 | -2.19% | 1,172,000 |
| Aug 8, 2025 | 1,277.00 | 1,284.00 | 1,274.50 | 1,277.50 | 1,249.14 | 0.27% | 528,000 |
| Aug 7, 2025 | 1,274.50 | 1,286.50 | 1,272.50 | 1,274.00 | 1,245.72 | -0.35% | 828,000 |
| Aug 6, 2025 | 1,288.50 | 1,289.50 | 1,270.50 | 1,278.50 | 1,250.12 | -0.78% | 937,200 |
| Aug 5, 2025 | 1,288.50 | 1,294.00 | 1,270.00 | 1,288.50 | 1,259.90 | - | 4,602,400 |
| Aug 4, 2025 | 1,278.00 | 1,305.00 | 1,265.00 | 1,288.50 | 1,259.90 | -0.15% | 890,000 |
| Aug 1, 2025 | 1,315.50 | 1,318.00 | 1,289.00 | 1,290.50 | 1,261.85 | -1.94% | 869,200 |
| Jul 31, 2025 | 1,300.50 | 1,324.50 | 1,297.00 | 1,316.00 | 1,286.78 | 1.90% | 1,221,200 |
| Jul 30, 2025 | 1,287.50 | 1,315.50 | 1,279.00 | 1,291.50 | 1,262.83 | -0.08% | 1,930,000 |
| Jul 29, 2025 | 1,291.00 | 1,292.50 | 1,265.00 | 1,292.50 | 1,263.81 | 1.65% | 1,284,400 |