TRANSACTION CO.,Ltd. (TYO:7818)
Japan · Delayed Price · Currency is JPY 1,302.00
-29.00 (-2.18%)
Jun 18, 2026, 11:30 AM JST
TRANSACTION CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,343.00 | 1,343.00 | 1,326.00 | 1,333.00 | - | 0.23% | 30,900 |
| 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 |
| 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 |