Transaction Media Networks Inc. (TYO:5258)
Japan
· Delayed Price · Currency is JPY 323.00
+8.00 (2.54%)
Mar 10, 2026, 12:34 PM JST
TYO:5258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 310.00 | 315.00 | 304.00 | 315.00 | 315.00 | -4.26% | 388,700 |
| Mar 6, 2026 | 323.00 | 334.00 | 321.00 | 329.00 | 329.00 | 2.81% | 177,400 |
| Mar 5, 2026 | 313.00 | 324.00 | 312.00 | 320.00 | 320.00 | 4.92% | 181,300 |
| Mar 4, 2026 | 303.00 | 309.00 | 298.00 | 305.00 | 305.00 | -1.29% | 309,100 |
| Mar 3, 2026 | 322.00 | 327.00 | 309.00 | 309.00 | 309.00 | -4.33% | 222,800 |
| Mar 2, 2026 | 321.00 | 329.00 | 311.00 | 323.00 | 323.00 | -3.58% | 557,400 |
| Feb 27, 2026 | 324.00 | 338.00 | 321.00 | 335.00 | 335.00 | 4.69% | 337,200 |
| Feb 26, 2026 | 308.00 | 337.00 | 308.00 | 320.00 | 320.00 | 4.92% | 397,400 |
| Feb 25, 2026 | 307.00 | 315.00 | 300.00 | 305.00 | 305.00 | 0.33% | 211,900 |
| Feb 24, 2026 | 305.00 | 307.00 | 297.00 | 304.00 | 304.00 | 0.33% | 378,200 |
| Feb 20, 2026 | 308.00 | 309.00 | 297.00 | 303.00 | 303.00 | -1.62% | 674,300 |
| Feb 19, 2026 | 334.00 | 335.00 | 307.00 | 308.00 | 308.00 | -7.78% | 696,500 |
| Feb 18, 2026 | 360.00 | 361.00 | 328.00 | 334.00 | 334.00 | -7.22% | 885,500 |
| Feb 17, 2026 | 362.00 | 366.00 | 353.00 | 360.00 | 360.00 | -2.17% | 451,900 |
| Feb 16, 2026 | 368.00 | 383.00 | 368.00 | 368.00 | 368.00 | -17.86% | 704,500 |
| Feb 13, 2026 | 456.00 | 457.00 | 439.00 | 448.00 | 448.00 | -3.24% | 247,800 |
| Feb 12, 2026 | 472.00 | 475.00 | 463.00 | 463.00 | 463.00 | -1.49% | 140,300 |
| Feb 10, 2026 | 455.00 | 474.00 | 453.00 | 470.00 | 470.00 | 3.75% | 149,100 |
| Feb 9, 2026 | 453.00 | 454.00 | 447.00 | 453.00 | 453.00 | 2.03% | 126,800 |
| Feb 6, 2026 | 445.00 | 445.00 | 432.00 | 444.00 | 444.00 | -0.22% | 94,800 |
| Feb 5, 2026 | 440.00 | 453.00 | 437.00 | 445.00 | 445.00 | 2.06% | 74,700 |
| Feb 4, 2026 | 444.00 | 444.00 | 433.00 | 436.00 | 436.00 | -2.24% | 170,400 |
| Feb 3, 2026 | 451.00 | 454.00 | 445.00 | 446.00 | 446.00 | - | 71,200 |
| Feb 2, 2026 | 446.00 | 454.00 | 445.00 | 446.00 | 446.00 | - | 95,500 |
| Jan 30, 2026 | 441.00 | 448.00 | 440.00 | 446.00 | 446.00 | 0.90% | 69,700 |
| Jan 29, 2026 | 432.00 | 445.00 | 430.00 | 442.00 | 442.00 | 1.84% | 165,100 |
| Jan 28, 2026 | 446.00 | 446.00 | 433.00 | 434.00 | 434.00 | -3.34% | 207,500 |
| Jan 27, 2026 | 458.00 | 458.00 | 446.00 | 449.00 | 449.00 | -1.97% | 117,300 |
| Jan 26, 2026 | 475.00 | 478.00 | 455.00 | 458.00 | 458.00 | -3.78% | 126,900 |
| Jan 23, 2026 | 466.00 | 480.00 | 462.00 | 476.00 | 476.00 | 3.03% | 98,300 |
| Jan 22, 2026 | 466.00 | 472.00 | 461.00 | 462.00 | 462.00 | 0.22% | 83,400 |
| Jan 21, 2026 | 465.00 | 473.00 | 456.00 | 461.00 | 461.00 | -3.76% | 333,400 |
| Jan 20, 2026 | 488.00 | 490.00 | 475.00 | 479.00 | 479.00 | -1.03% | 201,900 |
| Jan 19, 2026 | 485.00 | 488.00 | 478.00 | 484.00 | 484.00 | -1.43% | 128,100 |
| Jan 16, 2026 | 490.00 | 492.00 | 480.00 | 491.00 | 491.00 | 0.61% | 409,400 |
| Jan 15, 2026 | 471.00 | 489.00 | 471.00 | 488.00 | 488.00 | 2.31% | 173,000 |
| Jan 14, 2026 | 474.00 | 478.00 | 470.00 | 477.00 | 477.00 | 0.42% | 94,000 |
| Jan 13, 2026 | 489.00 | 489.00 | 468.00 | 475.00 | 475.00 | -1.86% | 264,500 |
| Jan 9, 2026 | 474.00 | 485.00 | 471.00 | 484.00 | 484.00 | 2.11% | 295,900 |
| Jan 8, 2026 | 457.00 | 478.00 | 455.00 | 474.00 | 474.00 | 3.27% | 317,700 |
| Jan 7, 2026 | 456.00 | 459.00 | 450.00 | 459.00 | 459.00 | 0.66% | 141,300 |
| Jan 6, 2026 | 462.00 | 462.00 | 449.00 | 456.00 | 456.00 | - | 188,900 |
| Jan 5, 2026 | 440.00 | 466.00 | 431.00 | 456.00 | 456.00 | 3.87% | 499,900 |
| Dec 30, 2025 | 459.00 | 459.00 | 439.00 | 439.00 | 439.00 | -3.73% | 155,400 |
| Dec 29, 2025 | 443.00 | 461.00 | 438.00 | 456.00 | 456.00 | 4.83% | 267,700 |
| Dec 26, 2025 | 435.00 | 440.00 | 434.00 | 435.00 | 435.00 | -0.91% | 181,200 |
| Dec 25, 2025 | 425.00 | 441.00 | 425.00 | 439.00 | 439.00 | 3.54% | 213,500 |
| Dec 24, 2025 | 431.00 | 434.00 | 422.00 | 424.00 | 424.00 | -1.40% | 155,600 |
| Dec 23, 2025 | 430.00 | 442.00 | 429.00 | 430.00 | 430.00 | - | 182,700 |
| Dec 22, 2025 | 438.00 | 439.00 | 425.00 | 430.00 | 430.00 | -0.46% | 144,100 |
| Dec 19, 2025 | 425.00 | 437.00 | 423.00 | 432.00 | 432.00 | 2.37% | 186,000 |
| Dec 18, 2025 | 418.00 | 425.00 | 417.00 | 422.00 | 422.00 | - | 94,800 |
| Dec 17, 2025 | 426.00 | 434.00 | 421.00 | 422.00 | 422.00 | -1.40% | 203,900 |
| Dec 16, 2025 | 446.00 | 448.00 | 424.00 | 428.00 | 428.00 | -5.10% | 268,700 |
| Dec 15, 2025 | 445.00 | 455.00 | 443.00 | 451.00 | 451.00 | 0.45% | 108,400 |
| Dec 12, 2025 | 434.00 | 449.00 | 434.00 | 449.00 | 449.00 | 3.46% | 151,900 |
| Dec 11, 2025 | 450.00 | 452.00 | 433.00 | 434.00 | 434.00 | -4.19% | 241,600 |
| Dec 10, 2025 | 467.00 | 468.00 | 447.00 | 453.00 | 453.00 | -2.16% | 164,400 |
| Dec 9, 2025 | 465.00 | 472.00 | 461.00 | 463.00 | 463.00 | 0.22% | 110,100 |
| Dec 8, 2025 | 455.00 | 462.00 | 450.00 | 462.00 | 462.00 | -0.22% | 148,100 |
| Dec 5, 2025 | 473.00 | 473.00 | 456.00 | 463.00 | 463.00 | -1.49% | 181,700 |
| Dec 4, 2025 | 445.00 | 474.00 | 445.00 | 470.00 | 470.00 | 4.21% | 199,700 |
| Dec 3, 2025 | 455.00 | 458.00 | 445.00 | 451.00 | 451.00 | - | 159,700 |
| Dec 2, 2025 | 466.00 | 468.00 | 451.00 | 451.00 | 451.00 | -3.22% | 183,500 |
| Dec 1, 2025 | 469.00 | 487.00 | 462.00 | 466.00 | 466.00 | - | 233,900 |
| Nov 28, 2025 | 494.00 | 495.00 | 464.00 | 466.00 | 466.00 | -6.61% | 338,000 |
| Nov 27, 2025 | 476.00 | 512.00 | 471.00 | 499.00 | 499.00 | 5.27% | 647,200 |
| Nov 26, 2025 | 437.00 | 481.00 | 435.00 | 474.00 | 474.00 | 8.22% | 515,800 |
| Nov 25, 2025 | 473.00 | 474.00 | 431.00 | 438.00 | 438.00 | -8.56% | 522,800 |
| Nov 21, 2025 | 503.00 | 505.00 | 471.00 | 479.00 | 479.00 | -3.23% | 592,600 |
| Nov 20, 2025 | 514.00 | 514.00 | 470.00 | 495.00 | 495.00 | -3.88% | 959,200 |
| Nov 19, 2025 | 500.00 | 515.00 | 494.00 | 515.00 | 515.00 | 1.98% | 333,900 |
| Nov 18, 2025 | 519.00 | 523.00 | 498.00 | 505.00 | 505.00 | -1.94% | 501,800 |
| Nov 17, 2025 | 528.00 | 531.00 | 496.00 | 515.00 | 515.00 | 5.75% | 1,067,400 |
| Nov 14, 2025 | 450.00 | 487.00 | 446.00 | 487.00 | 487.00 | 19.66% | 904,100 |
| Nov 13, 2025 | 416.00 | 416.00 | 400.00 | 407.00 | 407.00 | -1.93% | 199,100 |
| Nov 12, 2025 | 413.00 | 433.00 | 406.00 | 415.00 | 415.00 | -0.24% | 208,300 |
| Nov 11, 2025 | 399.00 | 416.00 | 394.00 | 416.00 | 416.00 | 6.39% | 294,000 |
| Nov 10, 2025 | 400.00 | 402.00 | 390.00 | 391.00 | 391.00 | -2.25% | 93,800 |
| Nov 7, 2025 | 400.00 | 403.00 | 393.00 | 400.00 | 400.00 | -1.72% | 99,200 |
| Nov 6, 2025 | 395.00 | 407.00 | 391.00 | 407.00 | 407.00 | 4.09% | 110,400 |
| Nov 5, 2025 | 397.00 | 398.00 | 387.00 | 391.00 | 391.00 | -1.76% | 158,600 |
| Nov 4, 2025 | 397.00 | 401.00 | 391.00 | 398.00 | 398.00 | 0.25% | 107,700 |
| Oct 31, 2025 | 393.00 | 399.00 | 390.00 | 397.00 | 397.00 | 1.28% | 103,100 |
| Oct 30, 2025 | 394.00 | 399.00 | 390.00 | 392.00 | 392.00 | -0.25% | 151,100 |
| Oct 29, 2025 | 403.00 | 403.00 | 393.00 | 393.00 | 393.00 | -2.24% | 241,400 |
| Oct 28, 2025 | 411.00 | 415.00 | 401.00 | 402.00 | 402.00 | -1.71% | 99,600 |
| Oct 27, 2025 | 418.00 | 425.00 | 409.00 | 409.00 | 409.00 | -1.92% | 123,400 |
| Oct 24, 2025 | 423.00 | 424.00 | 414.00 | 417.00 | 417.00 | -0.24% | 77,100 |
| Oct 23, 2025 | 436.00 | 436.00 | 418.00 | 418.00 | 418.00 | -4.13% | 116,800 |
| Oct 22, 2025 | 430.00 | 437.00 | 429.00 | 436.00 | 436.00 | 1.87% | 72,600 |
| Oct 21, 2025 | 430.00 | 437.00 | 423.00 | 428.00 | 428.00 | 0.47% | 94,100 |
| Oct 20, 2025 | 419.00 | 430.00 | 417.00 | 426.00 | 426.00 | 3.65% | 132,800 |
| Oct 17, 2025 | 411.00 | 412.00 | 406.00 | 411.00 | 411.00 | - | 124,400 |
| Oct 16, 2025 | 421.00 | 424.00 | 411.00 | 411.00 | 411.00 | -1.44% | 129,600 |
| Oct 15, 2025 | 418.00 | 424.00 | 415.00 | 417.00 | 417.00 | 0.24% | 99,000 |
| Oct 14, 2025 | 416.00 | 423.00 | 408.00 | 416.00 | 416.00 | -1.89% | 167,100 |
| Oct 10, 2025 | 440.00 | 440.00 | 422.00 | 424.00 | 424.00 | -3.64% | 136,700 |
| Oct 9, 2025 | 435.00 | 442.00 | 429.00 | 440.00 | 440.00 | 1.38% | 104,600 |
| Oct 8, 2025 | 434.00 | 436.00 | 428.00 | 434.00 | 434.00 | 0.23% | 136,700 |