TRANSACTION CO.,Ltd. (TYO:7818)
Japan · Delayed Price · Currency is JPY 1,204.00
+9.00 (0.75%)
Oct 1, 2026, 3:04 PM JST
TRANSACTION CO.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,190.00 | 1,203.00 | 1,184.00 | 1,201.00 | - | 0.50% | 56,200 |
| 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 | -0.50% | 528,300 |
| Aug 27, 2026 | 1,261.00 | 1,261.00 | 1,232.00 | 1,234.00 | 1,203.08 | -1.36% | 685,200 |
| Aug 26, 2026 | 1,264.00 | 1,267.00 | 1,248.00 | 1,251.00 | 1,219.65 | -0.56% | 311,100 |
| Aug 25, 2026 | 1,275.00 | 1,275.00 | 1,253.00 | 1,258.00 | 1,226.47 | 0.24% | 228,400 |
| Aug 24, 2026 | 1,264.00 | 1,275.00 | 1,252.00 | 1,255.00 | 1,223.55 | -0.32% | 339,000 |
| Aug 21, 2026 | 1,260.00 | 1,276.00 | 1,252.00 | 1,259.00 | 1,227.45 | -0.16% | 283,100 |
| Aug 20, 2026 | 1,205.00 | 1,261.00 | 1,203.00 | 1,261.00 | 1,229.40 | 5.79% | 422,900 |
| Aug 19, 2026 | 1,198.00 | 1,198.00 | 1,184.00 | 1,192.00 | 1,162.13 | -0.25% | 207,400 |
| Aug 18, 2026 | 1,192.00 | 1,197.00 | 1,181.00 | 1,195.00 | 1,165.05 | -0.25% | 232,900 |
| Aug 17, 2026 | 1,203.00 | 1,214.00 | 1,194.00 | 1,198.00 | 1,167.98 | -0.17% | 405,700 |
| Aug 14, 2026 | 1,180.00 | 1,203.00 | 1,167.00 | 1,200.00 | 1,169.93 | 1.87% | 247,100 |
| Aug 13, 2026 | 1,196.00 | 1,202.00 | 1,178.00 | 1,178.00 | 1,148.48 | -1.34% | 240,900 |
| Aug 12, 2026 | 1,160.00 | 1,194.00 | 1,151.00 | 1,194.00 | 1,164.08 | 2.93% | 704,400 |
| Aug 10, 2026 | 1,171.00 | 1,176.00 | 1,158.00 | 1,160.00 | 1,130.93 | -1.28% | 191,900 |
| Aug 7, 2026 | 1,171.00 | 1,193.00 | 1,162.00 | 1,175.00 | 1,145.55 | -0.59% | 278,800 |
| Aug 6, 2026 | 1,175.00 | 1,190.00 | 1,169.00 | 1,182.00 | 1,152.38 | -1.50% | 315,700 |
| Aug 5, 2026 | 1,210.00 | 1,215.00 | 1,196.00 | 1,200.00 | 1,169.93 | -1.56% | 127,900 |
| Aug 4, 2026 | 1,201.00 | 1,219.00 | 1,201.00 | 1,219.00 | 1,188.45 | 1.41% | 152,300 |
| Aug 3, 2026 | 1,201.00 | 1,215.00 | 1,187.00 | 1,202.00 | 1,171.88 | 0.17% | 244,400 |
| Jul 31, 2026 | 1,207.00 | 1,211.00 | 1,173.00 | 1,200.00 | 1,169.93 | -3.92% | 296,700 |
| Jul 30, 2026 | 1,235.00 | 1,255.00 | 1,227.00 | 1,249.00 | 1,217.70 | 1.22% | 264,200 |
| Jul 29, 2026 | 1,213.00 | 1,244.00 | 1,204.00 | 1,234.00 | 1,203.08 | 2.66% | 146,800 |
| Jul 28, 2026 | 1,220.00 | 1,232.00 | 1,199.00 | 1,202.00 | 1,171.88 | -1.39% | 133,800 |
| Jul 27, 2026 | 1,206.00 | 1,237.00 | 1,197.00 | 1,219.00 | 1,188.45 | 0.16% | 188,400 |
| Jul 24, 2026 | 1,190.00 | 1,217.00 | 1,181.00 | 1,217.00 | 1,186.50 | -0.08% | 97,700 |
| Jul 23, 2026 | 1,207.00 | 1,230.00 | 1,184.00 | 1,218.00 | 1,187.48 | -0.90% | 215,000 |
| Jul 22, 2026 | 1,249.00 | 1,261.00 | 1,223.00 | 1,229.00 | 1,198.20 | -3.23% | 180,500 |
| Jul 21, 2026 | 1,267.00 | 1,314.00 | 1,259.00 | 1,270.00 | 1,238.17 | 0.79% | 208,000 |
| Jul 17, 2026 | 1,275.00 | 1,281.00 | 1,245.00 | 1,260.00 | 1,228.42 | -2.40% | 141,500 |