Japan Transcity Corporation (TYO:9310)
Japan · Delayed Price · Currency is JPY 1,149.00
-15.00 (-1.29%)
Aug 1, 2025, 3:30 PM JST
Japan Transcity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,164.00 | 1,174.00 | 1,147.00 | 1,149.00 | 1,149.00 | -1.29% | 101,700 |
| Jul 31, 2025 | 1,149.00 | 1,170.00 | 1,140.00 | 1,164.00 | 1,164.00 | 1.04% | 91,800 |
| Jul 30, 2025 | 1,125.00 | 1,157.00 | 1,121.00 | 1,152.00 | 1,152.00 | 3.23% | 109,800 |
| Jul 29, 2025 | 1,101.00 | 1,118.00 | 1,097.00 | 1,116.00 | 1,116.00 | 1.18% | 42,600 |
| Jul 28, 2025 | 1,110.00 | 1,123.00 | 1,101.00 | 1,103.00 | 1,103.00 | -1.16% | 70,800 |
| Jul 25, 2025 | 1,109.00 | 1,129.00 | 1,109.00 | 1,116.00 | 1,116.00 | 0.63% | 47,700 |
| Jul 24, 2025 | 1,101.00 | 1,109.00 | 1,097.00 | 1,109.00 | 1,109.00 | 0.73% | 63,200 |
| Jul 23, 2025 | 1,083.00 | 1,102.00 | 1,081.00 | 1,101.00 | 1,101.00 | 2.32% | 80,500 |
| Jul 22, 2025 | 1,072.00 | 1,090.00 | 1,072.00 | 1,076.00 | 1,076.00 | -1.19% | 54,000 |
| Jul 18, 2025 | 1,094.00 | 1,100.00 | 1,087.00 | 1,089.00 | 1,089.00 | -0.46% | 113,600 |
| Jul 17, 2025 | 1,065.00 | 1,100.00 | 1,063.00 | 1,094.00 | 1,094.00 | 2.15% | 74,500 |
| Jul 16, 2025 | 1,080.00 | 1,080.00 | 1,064.00 | 1,071.00 | 1,071.00 | -0.83% | 50,100 |
| Jul 15, 2025 | 1,090.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 42,400 |
| Jul 14, 2025 | 1,099.00 | 1,102.00 | 1,086.00 | 1,090.00 | 1,090.00 | -1.09% | 77,100 |
| Jul 11, 2025 | 1,099.00 | 1,139.00 | 1,096.00 | 1,102.00 | 1,102.00 | 1.29% | 138,800 |
| Jul 10, 2025 | 1,103.00 | 1,111.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.09% | 112,300 |
| Jul 9, 2025 | 1,103.00 | 1,121.00 | 1,096.00 | 1,100.00 | 1,100.00 | -0.27% | 88,200 |
| Jul 8, 2025 | 1,089.00 | 1,108.00 | 1,085.00 | 1,103.00 | 1,103.00 | 0.82% | 96,100 |
| Jul 7, 2025 | 1,076.00 | 1,095.00 | 1,075.00 | 1,094.00 | 1,094.00 | 1.67% | 94,800 |
| Jul 4, 2025 | 1,061.00 | 1,083.00 | 1,060.00 | 1,076.00 | 1,076.00 | 1.70% | 48,700 |
| Jul 3, 2025 | 1,059.00 | 1,066.00 | 1,050.00 | 1,058.00 | 1,058.00 | -1.12% | 73,700 |
| Jul 2, 2025 | 1,060.00 | 1,083.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 70,500 |
| Jul 1, 2025 | 1,084.00 | 1,086.00 | 1,064.00 | 1,065.00 | 1,065.00 | -2.56% | 54,800 |
| Jun 30, 2025 | 1,099.00 | 1,108.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.09% | 81,500 |
| Jun 27, 2025 | 1,081.00 | 1,094.00 | 1,070.00 | 1,094.00 | 1,094.00 | 1.39% | 102,100 |
| Jun 26, 2025 | 1,052.00 | 1,079.00 | 1,052.00 | 1,079.00 | 1,079.00 | 2.57% | 84,600 |
| Jun 25, 2025 | 1,057.00 | 1,068.00 | 1,048.00 | 1,052.00 | 1,052.00 | -1.03% | 71,400 |
| Jun 24, 2025 | 1,083.00 | 1,083.00 | 1,055.00 | 1,063.00 | 1,063.00 | -1.30% | 52,100 |
| Jun 23, 2025 | 1,091.00 | 1,091.00 | 1,057.00 | 1,077.00 | 1,077.00 | -2.09% | 93,900 |
| Jun 20, 2025 | 1,119.00 | 1,121.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.70% | 280,300 |
| Jun 19, 2025 | 1,092.00 | 1,119.00 | 1,092.00 | 1,119.00 | 1,119.00 | 4.09% | 175,500 |
| Jun 18, 2025 | 1,072.00 | 1,094.00 | 1,068.00 | 1,075.00 | 1,075.00 | 1.03% | 163,900 |
| Jun 17, 2025 | 1,033.00 | 1,065.00 | 1,033.00 | 1,064.00 | 1,064.00 | 4.21% | 142,700 |
| Jun 16, 2025 | 1,025.00 | 1,032.00 | 1,019.00 | 1,021.00 | 1,021.00 | 0.10% | 65,500 |
| Jun 13, 2025 | 1,023.00 | 1,026.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.39% | 114,600 |
| Jun 12, 2025 | 1,020.00 | 1,027.00 | 1,000.00 | 1,016.00 | 1,016.00 | -0.59% | 92,900 |
| Jun 11, 2025 | 1,011.00 | 1,023.00 | 1,003.00 | 1,022.00 | 1,022.00 | 1.19% | 94,900 |
| Jun 10, 2025 | 1,000.00 | 1,024.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.10% | 122,400 |
| Jun 9, 2025 | 987.00 | 1,024.00 | 985.00 | 1,009.00 | 1,009.00 | 2.85% | 151,800 |
| Jun 6, 2025 | 968.00 | 988.00 | 963.00 | 981.00 | 981.00 | 1.34% | 59,300 |
| Jun 5, 2025 | 972.00 | 995.00 | 962.00 | 968.00 | 968.00 | 0.21% | 228,000 |
| Jun 4, 2025 | 916.00 | 977.00 | 916.00 | 966.00 | 966.00 | 5.46% | 181,200 |
| Jun 3, 2025 | 921.00 | 926.00 | 916.00 | 916.00 | 916.00 | - | 48,800 |
| Jun 2, 2025 | 922.00 | 928.00 | 914.00 | 916.00 | 916.00 | -1.93% | 43,600 |
| May 30, 2025 | 915.00 | 937.00 | 914.00 | 934.00 | 934.00 | 1.85% | 50,100 |
| May 29, 2025 | 922.00 | 924.00 | 915.00 | 917.00 | 917.00 | 0.22% | 39,300 |
| May 28, 2025 | 916.00 | 923.00 | 914.00 | 915.00 | 915.00 | -0.11% | 61,200 |
| May 27, 2025 | 920.00 | 921.00 | 913.00 | 916.00 | 916.00 | 0.11% | 35,000 |
| May 26, 2025 | 915.00 | 921.00 | 915.00 | 915.00 | 915.00 | -0.11% | 32,800 |
| May 23, 2025 | 925.00 | 931.00 | 916.00 | 916.00 | 916.00 | -0.97% | 30,200 |