Japan Transcity Corporation (TYO:9310)
Japan · Delayed Price · Currency is JPY 1,073.00
-23.00 (-2.10%)
Jun 2, 2026, 9:43 AM JST
Japan Transcity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,111.00 | 1,179.00 | 1,111.00 | 1,146.00 | 1,146.00 | 3.15% | 192,600 |
| May 28, 2026 | 1,105.00 | 1,115.00 | 1,092.00 | 1,111.00 | 1,111.00 | 0.18% | 74,900 |
| May 27, 2026 | 1,107.00 | 1,114.00 | 1,090.00 | 1,109.00 | 1,109.00 | -0.36% | 94,600 |
| May 26, 2026 | 1,097.00 | 1,115.00 | 1,092.00 | 1,113.00 | 1,113.00 | -0.18% | 65,800 |
| May 25, 2026 | 1,113.00 | 1,120.00 | 1,097.00 | 1,115.00 | 1,115.00 | - | 81,900 |
| May 22, 2026 | 1,152.00 | 1,152.00 | 1,110.00 | 1,115.00 | 1,115.00 | -3.21% | 66,600 |
| May 21, 2026 | 1,153.00 | 1,164.00 | 1,150.00 | 1,152.00 | 1,152.00 | 0.17% | 34,100 |
| May 20, 2026 | 1,164.00 | 1,164.00 | 1,139.00 | 1,150.00 | 1,150.00 | -1.20% | 77,700 |
| May 19, 2026 | 1,204.00 | 1,205.00 | 1,163.00 | 1,164.00 | 1,164.00 | -2.68% | 63,300 |
| May 18, 2026 | 1,203.00 | 1,203.00 | 1,175.00 | 1,196.00 | 1,196.00 | -1.32% | 111,700 |
| May 15, 2026 | 1,175.00 | 1,220.00 | 1,161.00 | 1,212.00 | 1,212.00 | 4.21% | 136,600 |
| May 14, 2026 | 1,245.00 | 1,258.00 | 1,156.00 | 1,163.00 | 1,163.00 | -5.22% | 149,000 |
| May 13, 2026 | 1,190.00 | 1,227.00 | 1,190.00 | 1,227.00 | 1,227.00 | 3.11% | 111,200 |
| May 12, 2026 | 1,181.00 | 1,205.00 | 1,181.00 | 1,190.00 | 1,190.00 | 0.76% | 62,900 |
| May 11, 2026 | 1,172.00 | 1,189.00 | 1,162.00 | 1,181.00 | 1,181.00 | 0.77% | 74,900 |
| May 8, 2026 | 1,180.00 | 1,194.00 | 1,161.00 | 1,172.00 | 1,172.00 | -1.18% | 69,000 |
| May 7, 2026 | 1,191.00 | 1,207.00 | 1,181.00 | 1,186.00 | 1,186.00 | -0.59% | 73,200 |
| May 1, 2026 | 1,164.00 | 1,235.00 | 1,153.00 | 1,193.00 | 1,193.00 | 2.49% | 157,000 |
| Apr 30, 2026 | 1,155.00 | 1,171.00 | 1,152.00 | 1,164.00 | 1,164.00 | -0.51% | 82,200 |
| Apr 28, 2026 | 1,168.00 | 1,179.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.43% | 131,400 |
| Apr 27, 2026 | 1,170.00 | 1,189.00 | 1,162.00 | 1,165.00 | 1,165.00 | -1.10% | 69,900 |
| Apr 24, 2026 | 1,185.00 | 1,192.00 | 1,176.00 | 1,178.00 | 1,178.00 | -0.84% | 51,100 |
| Apr 23, 2026 | 1,215.00 | 1,225.00 | 1,187.00 | 1,188.00 | 1,188.00 | -3.10% | 56,900 |
| Apr 22, 2026 | 1,246.00 | 1,251.00 | 1,226.00 | 1,226.00 | 1,226.00 | -2.00% | 43,600 |
| Apr 21, 2026 | 1,259.00 | 1,273.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.56% | 40,300 |
| Apr 20, 2026 | 1,260.00 | 1,261.00 | 1,243.00 | 1,244.00 | 1,244.00 | -1.27% | 53,700 |
| Apr 17, 2026 | 1,270.00 | 1,275.00 | 1,259.00 | 1,260.00 | 1,260.00 | -0.71% | 40,100 |
| Apr 16, 2026 | 1,284.00 | 1,296.00 | 1,268.00 | 1,269.00 | 1,269.00 | -1.17% | 51,900 |
| Apr 15, 2026 | 1,273.00 | 1,297.00 | 1,273.00 | 1,284.00 | 1,284.00 | 2.07% | 63,700 |
| Apr 14, 2026 | 1,269.00 | 1,284.00 | 1,256.00 | 1,258.00 | 1,258.00 | 0.16% | 43,600 |
| Apr 13, 2026 | 1,266.00 | 1,277.00 | 1,249.00 | 1,256.00 | 1,256.00 | -0.79% | 34,000 |
| Apr 10, 2026 | 1,299.00 | 1,302.00 | 1,266.00 | 1,266.00 | 1,266.00 | -1.94% | 44,700 |
| Apr 9, 2026 | 1,309.00 | 1,321.00 | 1,291.00 | 1,291.00 | 1,291.00 | -1.30% | 41,000 |
| Apr 8, 2026 | 1,326.00 | 1,332.00 | 1,302.00 | 1,308.00 | 1,308.00 | 1.32% | 63,100 |
| Apr 7, 2026 | 1,288.00 | 1,300.00 | 1,282.00 | 1,291.00 | 1,291.00 | 0.55% | 40,500 |
| Apr 6, 2026 | 1,292.00 | 1,303.00 | 1,284.00 | 1,284.00 | 1,284.00 | - | 40,400 |
| Apr 3, 2026 | 1,284.00 | 1,293.00 | 1,271.00 | 1,284.00 | 1,284.00 | 0.08% | 35,700 |
| Apr 2, 2026 | 1,283.00 | 1,308.00 | 1,273.00 | 1,283.00 | 1,283.00 | 1.26% | 48,900 |
| Apr 1, 2026 | 1,256.00 | 1,273.00 | 1,255.00 | 1,267.00 | 1,267.00 | 2.92% | 62,600 |
| Mar 31, 2026 | 1,233.00 | 1,259.00 | 1,230.00 | 1,231.00 | 1,231.00 | -2.46% | 63,800 |
| Mar 30, 2026 | 1,210.00 | 1,265.00 | 1,209.00 | 1,262.00 | 1,262.00 | 0.20% | 148,200 |
| Mar 27, 2026 | 1,286.00 | 1,299.00 | 1,273.00 | 1,284.00 | 1,259.50 | -0.77% | 210,700 |
| Mar 26, 2026 | 1,295.00 | 1,305.00 | 1,276.00 | 1,294.00 | 1,269.31 | -0.23% | 105,800 |
| Mar 25, 2026 | 1,288.00 | 1,303.00 | 1,284.00 | 1,297.00 | 1,272.25 | 2.94% | 93,800 |
| Mar 24, 2026 | 1,233.00 | 1,260.00 | 1,224.00 | 1,260.00 | 1,235.96 | 5.00% | 106,200 |
| Mar 23, 2026 | 1,188.00 | 1,201.00 | 1,169.00 | 1,200.00 | 1,177.10 | -0.33% | 138,900 |
| Mar 19, 2026 | 1,242.00 | 1,246.00 | 1,204.00 | 1,204.00 | 1,181.03 | -4.29% | 76,300 |
| Mar 18, 2026 | 1,240.00 | 1,258.00 | 1,240.00 | 1,258.00 | 1,234.00 | 2.11% | 32,900 |
| Mar 17, 2026 | 1,225.00 | 1,241.00 | 1,223.00 | 1,232.00 | 1,208.49 | 1.90% | 46,100 |
| Mar 16, 2026 | 1,218.00 | 1,220.00 | 1,202.00 | 1,209.00 | 1,185.93 | -0.49% | 65,100 |