Skip to main content
logo
transcosmos inc. (TYO:9715)
Japan flag Japan · Delayed Price · Currency is JPY
3,755.00
-20.00 (-0.53%)
May 22, 2026, 3:30 PM JST

transcosmos inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,755.003,775.003,715.003,755.003,755.00-0.53%91,100
May 21, 20263,785.003,800.003,755.003,775.003,775.00-0.79%70,900
May 20, 20263,825.003,855.003,765.003,805.003,805.00-0.91%79,000
May 19, 20263,880.003,880.003,805.003,840.003,840.00-0.13%91,000
May 18, 20263,890.003,910.003,845.003,845.003,845.00-1.16%67,800
May 15, 20263,830.003,890.003,815.003,890.003,890.001.70%94,700
May 14, 20263,810.003,855.003,800.003,825.003,825.000.26%56,700
May 13, 20263,800.003,855.003,785.003,815.003,815.000.66%60,100
May 12, 20263,860.003,860.003,790.003,790.003,790.00-1.81%50,500
May 11, 20263,825.003,865.003,820.003,860.003,860.000.52%60,600
May 8, 20263,875.003,925.003,815.003,840.003,840.00-1.66%85,600
May 7, 20263,810.003,940.003,745.003,905.003,905.003.03%159,400
May 1, 20263,775.003,850.003,720.003,790.003,790.00-1.43%209,100
Apr 30, 20263,885.003,890.003,825.003,845.003,845.00-1.66%108,000
Apr 28, 20263,870.003,910.003,870.003,910.003,910.001.43%65,500
Apr 27, 20263,885.003,920.003,850.003,855.003,855.00-1.15%68,500
Apr 24, 20263,930.003,935.003,895.003,900.003,900.00-1.02%50,000
Apr 23, 20263,910.003,940.003,900.003,940.003,940.00-0.13%75,700
Apr 22, 20264,000.004,000.003,945.003,945.003,945.00-1.00%38,300
Apr 21, 20263,990.004,005.003,970.003,985.003,985.00-45,500
Apr 20, 20264,040.004,040.003,965.003,985.003,985.00-1.12%55,300
Apr 17, 20264,010.004,050.004,010.004,030.004,030.000.37%53,900
Apr 16, 20264,040.004,060.004,000.004,015.004,015.00-73,700
Apr 15, 20263,995.004,030.003,985.004,015.004,015.001.13%76,700
Apr 14, 20263,960.004,000.003,945.003,970.003,970.000.25%38,400
Apr 13, 20263,940.003,960.003,930.003,960.003,960.000.51%55,500
Apr 10, 20263,995.004,005.003,925.003,940.003,940.00-1.62%54,700
Apr 9, 20264,040.004,040.003,985.004,005.004,005.00-0.37%51,700
Apr 8, 20264,045.004,045.004,010.004,020.004,020.000.75%47,200
Apr 7, 20263,985.004,005.003,975.003,990.003,990.000.13%42,600
Apr 6, 20263,990.003,995.003,960.003,985.003,985.000.63%31,900
Apr 3, 20263,960.003,985.003,950.003,960.003,960.000.89%24,300
Apr 2, 20263,950.003,965.003,915.003,925.003,925.00-0.63%45,600
Apr 1, 20263,900.003,950.003,880.003,950.003,950.001.54%62,400
Mar 31, 20263,880.003,915.003,870.003,890.003,890.000.39%112,800
Mar 30, 20263,815.003,875.003,780.003,875.003,875.001.04%84,800
Mar 27, 20263,950.003,995.003,935.003,975.003,835.001.02%94,200
Mar 26, 20263,940.003,960.003,910.003,935.003,796.41-0.25%57,400
Mar 25, 20263,920.003,975.003,920.003,945.003,806.060.64%57,500
Mar 24, 20263,915.003,955.003,900.003,920.003,781.941.29%59,600
Mar 23, 20263,900.003,900.003,800.003,870.003,733.70-1.90%116,800
Mar 19, 20263,920.003,985.003,910.003,945.003,806.060.25%264,100
Mar 18, 20263,915.003,935.003,900.003,935.003,796.410.90%54,100
Mar 17, 20263,915.003,940.003,900.003,900.003,762.640.13%63,800
Mar 16, 20263,905.003,940.003,890.003,895.003,757.82-0.26%60,400
Mar 13, 20263,880.003,935.003,850.003,905.003,767.470.26%68,600
Mar 12, 20263,915.003,940.003,870.003,895.003,757.82-1.64%102,800
Mar 11, 20263,950.003,975.003,925.003,960.003,820.530.89%55,300
Mar 10, 20263,925.003,950.003,910.003,925.003,786.760.51%60,400
Mar 9, 20263,820.003,930.003,820.003,905.003,767.47-1.39%90,500