Skip to main content
logo
transcosmos inc. (TYO:9715)
Japan flag Japan · Delayed Price · Currency is JPY
3,680.00
+15.00 (0.41%)
Sep 10, 2025, 3:30 PM JST

transcosmos inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,670.003,700.003,660.003,665.003,665.00-0.14%50,600
Sep 8, 20253,635.003,670.003,635.003,670.003,670.000.96%36,800
Sep 5, 20253,630.003,665.003,630.003,635.003,635.00-0.27%68,400
Sep 4, 20253,630.003,655.003,610.003,645.003,645.000.41%72,100
Sep 3, 20253,635.003,650.003,600.003,630.003,630.000.28%72,500
Sep 2, 20253,640.003,640.003,595.003,620.003,620.00-58,300
Sep 1, 20253,570.003,625.003,570.003,620.003,620.000.70%84,300
Aug 29, 20253,570.003,620.003,570.003,595.003,595.000.28%80,000
Aug 28, 20253,580.003,600.003,560.003,585.003,585.00-0.55%200,500
Aug 27, 20253,630.003,630.003,580.003,605.003,605.00-1.10%57,300
Aug 26, 20253,715.003,720.003,640.003,645.003,645.00-1.62%60,700
Aug 25, 20253,700.003,740.003,700.003,705.003,705.00-0.80%55,800
Aug 22, 20253,725.003,740.003,705.003,735.003,735.000.67%59,700
Aug 21, 20253,715.003,725.003,685.003,710.003,710.000.41%64,600
Aug 20, 20253,655.003,720.003,655.003,695.003,695.000.68%67,300
Aug 19, 20253,665.003,695.003,655.003,670.003,670.000.27%58,100
Aug 18, 20253,665.003,700.003,640.003,660.003,660.00-0.14%93,800
Aug 15, 20253,695.003,710.003,640.003,665.003,665.00-1.35%170,500
Aug 14, 20253,740.003,740.003,715.003,715.003,715.00-0.67%63,200
Aug 13, 20253,725.003,755.003,700.003,740.003,740.00-79,600
Aug 12, 20253,665.003,765.003,635.003,740.003,740.000.94%115,500
Aug 8, 20253,650.003,715.003,635.003,705.003,705.000.82%87,900
Aug 7, 20253,645.003,715.003,640.003,675.003,675.000.55%80,400
Aug 6, 20253,735.003,750.003,650.003,655.003,655.00-0.27%84,200
Aug 5, 20253,680.003,705.003,625.003,665.003,665.00-1.08%111,800
Aug 4, 20253,710.003,735.003,675.003,705.003,705.00-0.94%105,500
Aug 1, 20253,700.003,775.003,670.003,740.003,740.003.74%299,700
Jul 31, 20253,565.003,615.003,555.003,605.003,605.000.56%114,600
Jul 30, 20253,540.003,600.003,535.003,585.003,585.001.41%58,100
Jul 29, 20253,475.003,550.003,470.003,535.003,535.001.43%82,900
Jul 28, 20253,470.003,500.003,470.003,485.003,485.00-0.29%48,700
Jul 25, 20253,485.003,505.003,465.003,495.003,495.000.29%35,900
Jul 24, 20253,465.003,525.003,465.003,485.003,485.000.72%53,900
Jul 23, 20253,455.003,505.003,445.003,460.003,460.000.58%75,700
Jul 22, 20253,480.003,480.003,430.003,440.003,440.00-1.71%51,100
Jul 18, 20253,530.003,550.003,490.003,500.003,500.00-0.71%53,900
Jul 17, 20253,520.003,540.003,470.003,525.003,525.00-0.42%74,600
Jul 16, 20253,530.003,565.003,520.003,540.003,540.00-0.98%58,800
Jul 15, 20253,585.003,600.003,575.003,575.003,575.00-0.56%65,800
Jul 14, 20253,575.003,605.003,575.003,595.003,595.000.56%37,500
Jul 11, 20253,575.003,605.003,575.003,575.003,575.000.42%52,500
Jul 10, 20253,565.003,580.003,530.003,560.003,560.00-0.14%107,300
Jul 9, 20253,590.003,615.003,545.003,565.003,565.00-0.70%96,600
Jul 8, 20253,590.003,615.003,580.003,590.003,590.000.28%68,900
Jul 7, 20253,515.003,595.003,515.003,580.003,580.001.85%68,100
Jul 4, 20253,510.003,530.003,505.003,515.003,515.000.14%28,700
Jul 3, 20253,510.003,535.003,500.003,510.003,510.00-0.43%52,100
Jul 2, 20253,515.003,545.003,510.003,525.003,525.00-40,600
Jul 1, 20253,520.003,550.003,510.003,525.003,525.000.71%86,500
Jun 30, 20253,505.003,520.003,495.003,500.003,500.000.14%91,600