TRANSACTION CO.,Ltd. (TYO:7818)
Japan · Delayed Price · Currency is JPY 1,278.00
+16.00 (1.27%)
May 25, 2026, 3:30 PM JST
TRANSACTION CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,292.00 | 1,298.00 | 1,264.00 | 1,278.00 | 1,278.00 | 1.27% | 198,300 |
| May 22, 2026 | 1,218.00 | 1,270.00 | 1,213.00 | 1,262.00 | 1,262.00 | 4.82% | 187,000 |
| May 21, 2026 | 1,209.00 | 1,218.00 | 1,189.00 | 1,204.00 | 1,204.00 | 2.03% | 139,500 |
| May 20, 2026 | 1,187.00 | 1,191.00 | 1,167.00 | 1,180.00 | 1,180.00 | -0.84% | 148,500 |
| May 19, 2026 | 1,174.00 | 1,191.00 | 1,171.00 | 1,190.00 | 1,190.00 | 3.03% | 136,700 |
| May 18, 2026 | 1,154.00 | 1,161.00 | 1,139.00 | 1,155.00 | 1,155.00 | 1.05% | 144,700 |
| May 15, 2026 | 1,138.00 | 1,149.00 | 1,129.00 | 1,143.00 | 1,143.00 | 1.42% | 93,500 |
| May 14, 2026 | 1,140.00 | 1,140.00 | 1,112.00 | 1,127.00 | 1,127.00 | -0.97% | 133,500 |
| May 13, 2026 | 1,132.00 | 1,148.00 | 1,132.00 | 1,138.00 | 1,138.00 | 0.62% | 133,300 |
| May 12, 2026 | 1,145.00 | 1,150.00 | 1,128.00 | 1,131.00 | 1,131.00 | -1.14% | 102,800 |
| May 11, 2026 | 1,146.00 | 1,151.00 | 1,139.00 | 1,144.00 | 1,144.00 | -0.17% | 149,900 |
| May 8, 2026 | 1,150.00 | 1,154.00 | 1,140.00 | 1,146.00 | 1,146.00 | -0.35% | 164,800 |
| May 7, 2026 | 1,152.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.79% | 186,700 |
| May 1, 2026 | 1,128.00 | 1,149.00 | 1,115.00 | 1,141.00 | 1,141.00 | 0.71% | 149,100 |
| Apr 30, 2026 | 1,145.00 | 1,148.00 | 1,119.00 | 1,133.00 | 1,133.00 | -1.22% | 179,800 |
| Apr 28, 2026 | 1,163.00 | 1,169.00 | 1,147.00 | 1,147.00 | 1,147.00 | - | 1,092,200 |
| Apr 27, 2026 | 1,175.00 | 1,189.00 | 1,137.00 | 1,147.00 | 1,147.00 | -2.30% | 273,700 |
| Apr 24, 2026 | 1,195.00 | 1,205.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.76% | 155,400 |
| Apr 23, 2026 | 1,176.00 | 1,194.00 | 1,169.00 | 1,183.00 | 1,183.00 | 0.25% | 206,200 |
| Apr 22, 2026 | 1,162.00 | 1,185.00 | 1,159.00 | 1,180.00 | 1,180.00 | 0.94% | 175,400 |
| Apr 21, 2026 | 1,167.00 | 1,187.00 | 1,165.00 | 1,169.00 | 1,169.00 | 1.65% | 246,500 |
| Apr 20, 2026 | 1,124.00 | 1,151.00 | 1,118.00 | 1,150.00 | 1,150.00 | 3.23% | 160,900 |
| Apr 17, 2026 | 1,089.00 | 1,124.00 | 1,087.00 | 1,114.00 | 1,114.00 | 0.81% | 190,300 |
| Apr 16, 2026 | 1,117.00 | 1,125.00 | 1,101.00 | 1,105.00 | 1,105.00 | -1.34% | 218,000 |
| Apr 15, 2026 | 1,085.00 | 1,120.00 | 1,085.00 | 1,120.00 | 1,120.00 | 3.32% | 200,600 |
| Apr 14, 2026 | 1,099.00 | 1,104.00 | 1,081.00 | 1,084.00 | 1,084.00 | -1.36% | 172,000 |
| Apr 13, 2026 | 1,091.00 | 1,100.00 | 1,085.00 | 1,099.00 | 1,099.00 | 1.48% | 250,700 |
| Apr 10, 2026 | 1,116.00 | 1,121.00 | 1,074.00 | 1,083.00 | 1,083.00 | -2.87% | 312,700 |
| Apr 9, 2026 | 1,118.00 | 1,130.00 | 1,107.00 | 1,115.00 | 1,115.00 | 0.09% | 192,300 |
| Apr 8, 2026 | 1,192.00 | 1,193.00 | 1,114.00 | 1,114.00 | 1,114.00 | -4.13% | 428,800 |
| Apr 7, 2026 | 1,155.00 | 1,166.00 | 1,138.00 | 1,162.00 | 1,162.00 | 0.96% | 135,300 |
| Apr 6, 2026 | 1,135.00 | 1,159.00 | 1,130.00 | 1,151.00 | 1,151.00 | 0.96% | 93,000 |
| Apr 3, 2026 | 1,146.00 | 1,146.00 | 1,122.00 | 1,140.00 | 1,140.00 | 0.53% | 272,100 |
| Apr 2, 2026 | 1,162.00 | 1,178.00 | 1,134.00 | 1,134.00 | 1,134.00 | -2.33% | 157,000 |
| Apr 1, 2026 | 1,172.00 | 1,172.00 | 1,147.00 | 1,161.00 | 1,161.00 | 1.49% | 72,000 |
| Mar 31, 2026 | 1,171.00 | 1,171.00 | 1,140.00 | 1,144.00 | 1,144.00 | -1.04% | 118,900 |
| Mar 30, 2026 | 1,157.00 | 1,157.00 | 1,137.00 | 1,156.00 | 1,156.00 | -2.03% | 134,000 |
| Mar 27, 2026 | 1,179.00 | 1,185.00 | 1,171.00 | 1,180.00 | 1,180.00 | -1.01% | 171,300 |
| Mar 26, 2026 | 1,211.00 | 1,211.00 | 1,178.00 | 1,192.00 | 1,192.00 | -2.30% | 108,700 |
| Mar 25, 2026 | 1,219.00 | 1,231.00 | 1,196.00 | 1,220.00 | 1,220.00 | 2.09% | 169,700 |
| Mar 24, 2026 | 1,188.00 | 1,200.00 | 1,182.00 | 1,195.00 | 1,195.00 | 2.22% | 132,300 |
| Mar 23, 2026 | 1,189.00 | 1,204.00 | 1,163.00 | 1,169.00 | 1,169.00 | -6.03% | 202,400 |
| Mar 19, 2026 | 1,237.00 | 1,255.00 | 1,236.00 | 1,244.00 | 1,244.00 | -1.82% | 316,400 |
| Mar 18, 2026 | 1,248.00 | 1,267.00 | 1,237.00 | 1,267.00 | 1,267.00 | 2.92% | 95,300 |
| Mar 17, 2026 | 1,234.00 | 1,257.00 | 1,230.00 | 1,231.00 | 1,231.00 | - | 61,700 |
| Mar 16, 2026 | 1,248.00 | 1,252.00 | 1,231.00 | 1,231.00 | 1,231.00 | -1.44% | 75,700 |
| Mar 13, 2026 | 1,242.00 | 1,265.00 | 1,231.00 | 1,249.00 | 1,249.00 | 0.48% | 83,000 |
| Mar 12, 2026 | 1,252.00 | 1,256.00 | 1,241.00 | 1,243.00 | 1,243.00 | -2.05% | 100,800 |
| Mar 11, 2026 | 1,280.00 | 1,296.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.24% | 160,200 |
| Mar 10, 2026 | 1,249.00 | 1,290.00 | 1,247.00 | 1,266.00 | 1,266.00 | 0.64% | 118,000 |