TRANSACTION CO.,Ltd. (TYO:7818)
Japan · Delayed Price · Currency is JPY 1,200.00
-49.00 (-3.92%)
Jul 31, 2026, 3:30 PM JST
TRANSACTION CO.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,207.00 | 1,211.00 | 1,173.00 | 1,200.00 | 1,200.00 | -3.92% | 296,700 |
| Jul 30, 2026 | 1,235.00 | 1,255.00 | 1,227.00 | 1,249.00 | 1,249.00 | 1.22% | 264,200 |
| Jul 29, 2026 | 1,213.00 | 1,244.00 | 1,204.00 | 1,234.00 | 1,234.00 | 2.66% | 146,800 |
| Jul 28, 2026 | 1,220.00 | 1,232.00 | 1,199.00 | 1,202.00 | 1,202.00 | -1.39% | 133,800 |
| Jul 27, 2026 | 1,206.00 | 1,237.00 | 1,197.00 | 1,219.00 | 1,219.00 | 0.16% | 188,400 |
| Jul 24, 2026 | 1,190.00 | 1,217.00 | 1,181.00 | 1,217.00 | 1,217.00 | -0.08% | 97,700 |
| Jul 23, 2026 | 1,207.00 | 1,230.00 | 1,184.00 | 1,218.00 | 1,218.00 | -0.90% | 215,000 |
| Jul 22, 2026 | 1,249.00 | 1,261.00 | 1,223.00 | 1,229.00 | 1,229.00 | -3.23% | 180,500 |
| Jul 21, 2026 | 1,267.00 | 1,314.00 | 1,259.00 | 1,270.00 | 1,270.00 | 0.79% | 208,000 |
| Jul 17, 2026 | 1,275.00 | 1,281.00 | 1,245.00 | 1,260.00 | 1,260.00 | -2.40% | 141,500 |
| Jul 16, 2026 | 1,389.00 | 1,393.00 | 1,288.00 | 1,291.00 | 1,291.00 | -9.02% | 256,200 |
| Jul 15, 2026 | 1,400.00 | 1,428.00 | 1,389.00 | 1,419.00 | 1,419.00 | -0.21% | 106,900 |
| Jul 14, 2026 | 1,414.00 | 1,438.00 | 1,393.00 | 1,422.00 | 1,422.00 | 0.57% | 76,800 |
| Jul 13, 2026 | 1,370.00 | 1,420.00 | 1,370.00 | 1,414.00 | 1,414.00 | 3.29% | 75,900 |
| Jul 10, 2026 | 1,418.00 | 1,418.00 | 1,359.00 | 1,369.00 | 1,369.00 | -2.42% | 113,300 |
| Jul 9, 2026 | 1,390.00 | 1,407.00 | 1,377.00 | 1,403.00 | 1,403.00 | 0.50% | 111,000 |
| Jul 8, 2026 | 1,412.00 | 1,419.00 | 1,394.00 | 1,396.00 | 1,396.00 | -1.13% | 82,600 |
| Jul 7, 2026 | 1,374.00 | 1,415.00 | 1,374.00 | 1,412.00 | 1,412.00 | 2.17% | 130,100 |
| Jul 6, 2026 | 1,389.00 | 1,399.00 | 1,376.00 | 1,382.00 | 1,382.00 | 0.07% | 73,900 |
| Jul 3, 2026 | 1,400.00 | 1,407.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.72% | 63,600 |
| Jul 2, 2026 | 1,396.00 | 1,413.00 | 1,386.00 | 1,391.00 | 1,391.00 | 1.02% | 87,300 |
| Jul 1, 2026 | 1,402.00 | 1,403.00 | 1,360.00 | 1,377.00 | 1,377.00 | -1.78% | 91,700 |
| Jun 30, 2026 | 1,406.00 | 1,416.00 | 1,389.00 | 1,402.00 | 1,402.00 | -0.28% | 182,800 |
| Jun 29, 2026 | 1,397.00 | 1,407.00 | 1,384.00 | 1,406.00 | 1,406.00 | 0.79% | 130,100 |
| Jun 26, 2026 | 1,419.00 | 1,419.00 | 1,368.00 | 1,395.00 | 1,395.00 | -0.36% | 90,900 |
| Jun 25, 2026 | 1,359.00 | 1,420.00 | 1,359.00 | 1,400.00 | 1,400.00 | 3.63% | 144,000 |
| Jun 24, 2026 | 1,362.00 | 1,370.00 | 1,336.00 | 1,351.00 | 1,351.00 | - | 223,400 |
| Jun 23, 2026 | 1,317.00 | 1,375.00 | 1,315.00 | 1,351.00 | 1,351.00 | 1.35% | 154,800 |
| Jun 22, 2026 | 1,344.00 | 1,351.00 | 1,321.00 | 1,333.00 | 1,333.00 | 0.45% | 86,200 |
| Jun 19, 2026 | 1,310.00 | 1,333.00 | 1,305.00 | 1,327.00 | 1,327.00 | 1.30% | 173,200 |
| Jun 18, 2026 | 1,328.00 | 1,340.00 | 1,301.00 | 1,310.00 | 1,310.00 | -1.58% | 79,700 |
| Jun 17, 2026 | 1,343.00 | 1,343.00 | 1,326.00 | 1,331.00 | 1,331.00 | 0.08% | 68,500 |
| Jun 16, 2026 | 1,332.00 | 1,337.00 | 1,312.00 | 1,330.00 | 1,330.00 | -0.15% | 62,700 |
| Jun 15, 2026 | 1,349.00 | 1,356.00 | 1,331.00 | 1,332.00 | 1,332.00 | -1.04% | 69,300 |
| Jun 12, 2026 | 1,332.00 | 1,347.00 | 1,318.00 | 1,346.00 | 1,346.00 | 2.12% | 108,800 |
| Jun 11, 2026 | 1,356.00 | 1,359.00 | 1,310.00 | 1,318.00 | 1,318.00 | -2.73% | 130,400 |
| Jun 10, 2026 | 1,298.00 | 1,372.00 | 1,293.00 | 1,355.00 | 1,355.00 | 4.71% | 180,600 |
| Jun 9, 2026 | 1,293.00 | 1,296.00 | 1,280.00 | 1,294.00 | 1,294.00 | -0.15% | 115,000 |
| Jun 8, 2026 | 1,305.00 | 1,319.00 | 1,293.00 | 1,296.00 | 1,296.00 | -1.22% | 85,700 |
| Jun 5, 2026 | 1,267.00 | 1,314.00 | 1,267.00 | 1,312.00 | 1,312.00 | 3.96% | 117,100 |
| Jun 4, 2026 | 1,260.00 | 1,271.00 | 1,254.00 | 1,262.00 | 1,262.00 | 0.08% | 103,700 |
| Jun 3, 2026 | 1,254.00 | 1,270.00 | 1,250.00 | 1,261.00 | 1,261.00 | -0.16% | 85,100 |
| Jun 2, 2026 | 1,280.00 | 1,301.00 | 1,260.00 | 1,263.00 | 1,263.00 | -2.92% | 152,600 |
| Jun 1, 2026 | 1,284.00 | 1,309.00 | 1,279.00 | 1,301.00 | 1,301.00 | 0.77% | 149,100 |
| May 29, 2026 | 1,289.00 | 1,326.00 | 1,278.00 | 1,291.00 | 1,291.00 | 0.86% | 145,800 |
| May 28, 2026 | 1,300.00 | 1,315.00 | 1,265.00 | 1,280.00 | 1,280.00 | 0.47% | 234,800 |
| May 27, 2026 | 1,260.00 | 1,282.00 | 1,255.00 | 1,274.00 | 1,274.00 | 0.87% | 142,500 |
| May 26, 2026 | 1,273.00 | 1,279.00 | 1,250.00 | 1,263.00 | 1,263.00 | -1.17% | 144,800 |
| 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 |