TRANSACTION CO.,Ltd. (TYO:7818)
Japan · Delayed Price · Currency is JPY 1,298.00
+5.00 (0.39%)
Nov 11, 2026, 9:15 AM JST
TRANSACTION CO.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,282.00 | 1,309.00 | 1,282.00 | 1,298.00 | 1,298.00 | 0.39% | 5,500 |
| Nov 10, 2026 | 1,280.00 | 1,301.00 | 1,273.00 | 1,293.00 | 1,293.00 | 0.54% | 86,600 |
| Nov 9, 2026 | 1,264.00 | 1,294.00 | 1,259.00 | 1,286.00 | 1,286.00 | 3.13% | 66,400 |
| Nov 6, 2026 | 1,289.00 | 1,289.00 | 1,244.00 | 1,247.00 | 1,247.00 | -5.46% | 114,600 |
| Nov 5, 2026 | 1,260.00 | 1,326.00 | 1,256.00 | 1,319.00 | 1,319.00 | 6.63% | 167,400 |
| Nov 4, 2026 | 1,240.00 | 1,265.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.80% | 110,200 |
| Nov 2, 2026 | 1,226.00 | 1,258.00 | 1,226.00 | 1,247.00 | 1,247.00 | 1.30% | 82,300 |
| Oct 30, 2026 | 1,242.00 | 1,260.00 | 1,229.00 | 1,231.00 | 1,231.00 | -0.16% | 130,900 |
| Oct 29, 2026 | 1,212.00 | 1,233.00 | 1,194.00 | 1,233.00 | 1,233.00 | 3.18% | 407,400 |
| Oct 28, 2026 | 1,225.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.45% | 128,300 |
| Oct 27, 2026 | 1,241.00 | 1,251.00 | 1,220.00 | 1,225.00 | 1,225.00 | -1.45% | 120,100 |
| Oct 26, 2026 | 1,260.00 | 1,264.00 | 1,243.00 | 1,243.00 | 1,243.00 | -1.43% | 127,500 |
| Oct 23, 2026 | 1,295.00 | 1,297.00 | 1,260.00 | 1,261.00 | 1,261.00 | -1.64% | 152,800 |
| Oct 22, 2026 | 1,285.00 | 1,296.00 | 1,263.00 | 1,282.00 | 1,282.00 | 0.23% | 120,200 |
| Oct 21, 2026 | 1,323.00 | 1,323.00 | 1,278.00 | 1,279.00 | 1,279.00 | -2.81% | 165,900 |
| Oct 20, 2026 | 1,358.00 | 1,358.00 | 1,307.00 | 1,316.00 | 1,316.00 | -3.66% | 178,700 |
| Oct 19, 2026 | 1,349.00 | 1,397.00 | 1,349.00 | 1,366.00 | 1,366.00 | 1.86% | 303,700 |
| Oct 16, 2026 | 1,286.00 | 1,358.00 | 1,274.00 | 1,341.00 | 1,341.00 | 8.94% | 485,200 |
| Oct 15, 2026 | 1,214.00 | 1,239.00 | 1,207.00 | 1,231.00 | 1,231.00 | 1.32% | 105,600 |
| Oct 14, 2026 | 1,211.00 | 1,227.00 | 1,202.00 | 1,215.00 | 1,215.00 | 0.25% | 110,600 |
| Oct 13, 2026 | 1,203.00 | 1,217.00 | 1,201.00 | 1,212.00 | 1,212.00 | 0.75% | 121,900 |
| Oct 9, 2026 | 1,198.00 | 1,214.00 | 1,174.00 | 1,203.00 | 1,203.00 | 1.60% | 214,100 |
| Oct 8, 2026 | 1,193.00 | 1,193.00 | 1,162.00 | 1,184.00 | 1,184.00 | -1.42% | 148,300 |
| Oct 7, 2026 | 1,200.00 | 1,211.00 | 1,188.00 | 1,201.00 | 1,201.00 | 1.52% | 133,500 |
| Oct 6, 2026 | 1,175.00 | 1,196.00 | 1,168.00 | 1,183.00 | 1,183.00 | 1.02% | 96,100 |
| Oct 5, 2026 | 1,177.00 | 1,180.00 | 1,161.00 | 1,171.00 | 1,171.00 | -0.68% | 90,100 |
| Oct 2, 2026 | 1,190.00 | 1,191.00 | 1,174.00 | 1,179.00 | 1,179.00 | -1.67% | 67,900 |
| Oct 1, 2026 | 1,190.00 | 1,206.00 | 1,184.00 | 1,199.00 | 1,199.00 | 0.33% | 110,600 |
| Sep 30, 2026 | 1,203.00 | 1,205.00 | 1,186.00 | 1,195.00 | 1,195.00 | -0.67% | 108,400 |
| Sep 29, 2026 | 1,213.00 | 1,214.00 | 1,197.00 | 1,203.00 | 1,203.00 | -1.80% | 99,500 |
| Sep 28, 2026 | 1,230.00 | 1,237.00 | 1,219.00 | 1,225.00 | 1,225.00 | -0.41% | 115,600 |
| Sep 25, 2026 | 1,231.00 | 1,244.00 | 1,221.00 | 1,230.00 | 1,230.00 | - | 136,500 |
| Sep 24, 2026 | 1,242.00 | 1,243.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.13% | 144,200 |
| Sep 18, 2026 | 1,244.00 | 1,255.00 | 1,232.00 | 1,244.00 | 1,244.00 | 0.97% | 181,500 |
| Sep 17, 2026 | 1,225.00 | 1,248.00 | 1,225.00 | 1,232.00 | 1,232.00 | 0.90% | 133,500 |
| Sep 16, 2026 | 1,200.00 | 1,221.00 | 1,196.00 | 1,221.00 | 1,221.00 | 1.83% | 174,900 |
| Sep 15, 2026 | 1,200.00 | 1,207.00 | 1,182.00 | 1,199.00 | 1,199.00 | 0.50% | 227,900 |
| Sep 14, 2026 | 1,189.00 | 1,195.00 | 1,169.00 | 1,193.00 | 1,193.00 | 1.88% | 157,900 |
| Sep 11, 2026 | 1,160.00 | 1,171.00 | 1,156.00 | 1,171.00 | 1,171.00 | 1.12% | 141,400 |
| Sep 10, 2026 | 1,139.00 | 1,164.00 | 1,139.00 | 1,158.00 | 1,158.00 | 2.03% | 127,500 |
| Sep 9, 2026 | 1,138.00 | 1,146.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.96% | 70,300 |
| Sep 8, 2026 | 1,160.00 | 1,171.00 | 1,143.00 | 1,146.00 | 1,146.00 | -1.55% | 75,400 |
| Sep 7, 2026 | 1,152.00 | 1,167.00 | 1,144.00 | 1,164.00 | 1,164.00 | 0.69% | 120,300 |
| Sep 4, 2026 | 1,140.00 | 1,159.00 | 1,133.00 | 1,156.00 | 1,156.00 | 1.40% | 110,900 |
| Sep 3, 2026 | 1,149.00 | 1,153.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.26% | 100,900 |
| Sep 2, 2026 | 1,160.00 | 1,160.00 | 1,133.00 | 1,143.00 | 1,143.00 | -2.22% | 201,300 |
| Sep 1, 2026 | 1,188.00 | 1,196.00 | 1,162.00 | 1,169.00 | 1,169.00 | -1.43% | 185,500 |
| Aug 31, 2026 | 1,195.00 | 1,200.00 | 1,178.00 | 1,186.00 | 1,186.00 | -0.92% | 146,900 |
| Aug 28, 2026 | 1,209.00 | 1,221.00 | 1,181.00 | 1,197.00 | 1,197.00 | -0.37% | 528,300 |
| Aug 27, 2026 | 1,261.00 | 1,261.00 | 1,232.00 | 1,234.00 | 1,201.50 | -1.36% | 685,200 |