TRANSACTION CO.,Ltd. (TYO:7818)
Japan · Delayed Price · Currency is JPY 1,135.00
+13.00 (1.16%)
Jan 9, 2026, 3:30 PM JST
TRANSACTION CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,130.00 | 1,146.00 | 1,130.00 | 1,135.00 | 1,135.00 | 1.16% | 123,900 |
| Jan 8, 2026 | 1,121.00 | 1,130.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.62% | 188,200 |
| Jan 7, 2026 | 1,122.00 | 1,131.00 | 1,105.00 | 1,129.00 | 1,129.00 | 0.09% | 181,000 |
| Jan 6, 2026 | 1,132.00 | 1,142.00 | 1,121.00 | 1,128.00 | 1,128.00 | -0.18% | 215,300 |
| Jan 5, 2026 | 1,117.00 | 1,133.00 | 1,111.00 | 1,130.00 | 1,130.00 | 2.91% | 202,100 |
| Dec 30, 2025 | 1,106.00 | 1,108.00 | 1,093.00 | 1,098.00 | 1,098.00 | -0.90% | 76,600 |
| Dec 29, 2025 | 1,125.00 | 1,128.00 | 1,095.00 | 1,108.00 | 1,108.00 | -0.09% | 165,600 |
| Dec 26, 2025 | 1,110.00 | 1,115.00 | 1,093.00 | 1,109.00 | 1,109.00 | 1.09% | 170,500 |
| Dec 25, 2025 | 1,072.00 | 1,109.00 | 1,069.00 | 1,097.00 | 1,097.00 | 3.00% | 273,700 |
| Dec 24, 2025 | 1,079.00 | 1,079.00 | 1,064.00 | 1,065.00 | 1,065.00 | -0.56% | 89,100 |
| Dec 23, 2025 | 1,062.00 | 1,079.00 | 1,062.00 | 1,071.00 | 1,071.00 | -0.28% | 99,400 |
| Dec 22, 2025 | 1,071.00 | 1,075.00 | 1,053.00 | 1,074.00 | 1,074.00 | 0.19% | 142,400 |
| Dec 19, 2025 | 1,069.00 | 1,080.00 | 1,061.00 | 1,072.00 | 1,072.00 | 0.28% | 196,700 |
| Dec 18, 2025 | 1,055.00 | 1,075.00 | 1,051.00 | 1,069.00 | 1,069.00 | 2.10% | 127,000 |
| Dec 17, 2025 | 1,055.00 | 1,063.00 | 1,045.00 | 1,047.00 | 1,047.00 | 0.19% | 77,600 |
| Dec 16, 2025 | 1,060.00 | 1,060.00 | 1,043.00 | 1,045.00 | 1,045.00 | -2.15% | 92,800 |
| Dec 15, 2025 | 1,050.00 | 1,068.00 | 1,045.00 | 1,068.00 | 1,068.00 | 2.01% | 151,200 |
| Dec 12, 2025 | 1,059.00 | 1,060.00 | 1,046.00 | 1,047.00 | 1,047.00 | - | 102,700 |
| Dec 11, 2025 | 1,067.00 | 1,072.00 | 1,045.00 | 1,047.00 | 1,047.00 | -2.33% | 159,200 |
| Dec 10, 2025 | 1,060.00 | 1,072.00 | 1,056.00 | 1,072.00 | 1,072.00 | 1.23% | 196,900 |
| Dec 9, 2025 | 1,059.00 | 1,064.00 | 1,052.00 | 1,059.00 | 1,059.00 | - | 98,700 |
| Dec 8, 2025 | 1,048.00 | 1,063.00 | 1,046.00 | 1,059.00 | 1,059.00 | 0.86% | 100,500 |
| Dec 5, 2025 | 1,050.00 | 1,060.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.85% | 66,700 |
| Dec 4, 2025 | 1,062.00 | 1,070.00 | 1,052.00 | 1,059.00 | 1,059.00 | -0.28% | 87,400 |
| 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 |