Transaction Media Networks Inc. (TYO:5258)
Japan
· Delayed Price · Currency is JPY 305.00
-3.00 (-0.97%)
Apr 28, 2026, 3:30 PM JST
TYO:5258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 307.00 | 314.00 | 305.00 | 305.00 | 305.00 | -0.97% | 57,400 |
| Apr 27, 2026 | 309.00 | 312.00 | 306.00 | 308.00 | 308.00 | -0.96% | 89,700 |
| Apr 24, 2026 | 312.00 | 315.00 | 310.00 | 311.00 | 311.00 | - | 128,300 |
| Apr 23, 2026 | 313.00 | 313.00 | 307.00 | 311.00 | 311.00 | - | 63,600 |
| Apr 22, 2026 | 313.00 | 317.00 | 308.00 | 311.00 | 311.00 | -1.27% | 96,600 |
| Apr 21, 2026 | 321.00 | 326.00 | 315.00 | 315.00 | 315.00 | -1.87% | 124,200 |
| Apr 20, 2026 | 316.00 | 322.00 | 316.00 | 321.00 | 321.00 | 0.94% | 61,400 |
| Apr 17, 2026 | 319.00 | 324.00 | 315.00 | 318.00 | 318.00 | - | 114,600 |
| Apr 16, 2026 | 323.00 | 325.00 | 316.00 | 318.00 | 318.00 | -0.31% | 212,000 |
| Apr 15, 2026 | 320.00 | 328.00 | 315.00 | 319.00 | 319.00 | 0.31% | 165,700 |
| Apr 14, 2026 | 315.00 | 319.00 | 313.00 | 318.00 | 318.00 | 1.60% | 82,400 |
| Apr 13, 2026 | 312.00 | 313.00 | 308.00 | 313.00 | 313.00 | 0.32% | 62,600 |
| Apr 10, 2026 | 320.00 | 320.00 | 311.00 | 312.00 | 312.00 | -2.50% | 86,300 |
| Apr 9, 2026 | 324.00 | 324.00 | 313.00 | 320.00 | 320.00 | -1.23% | 96,900 |
| Apr 8, 2026 | 323.00 | 324.00 | 316.00 | 324.00 | 324.00 | 4.52% | 103,900 |
| Apr 7, 2026 | 309.00 | 314.00 | 309.00 | 310.00 | 310.00 | 0.65% | 51,000 |
| Apr 6, 2026 | 307.00 | 311.00 | 305.00 | 308.00 | 308.00 | -0.32% | 73,500 |
| Apr 3, 2026 | 307.00 | 312.00 | 305.00 | 309.00 | 309.00 | 0.98% | 36,900 |
| Apr 2, 2026 | 314.00 | 316.00 | 304.00 | 306.00 | 306.00 | -1.92% | 77,200 |
| Apr 1, 2026 | 310.00 | 312.00 | 305.00 | 312.00 | 312.00 | 4.35% | 96,900 |
| Mar 31, 2026 | 301.00 | 305.00 | 296.00 | 299.00 | 299.00 | 0.34% | 87,800 |
| Mar 30, 2026 | 300.00 | 303.00 | 294.00 | 298.00 | 298.00 | -4.79% | 201,700 |
| Mar 27, 2026 | 302.00 | 315.00 | 302.00 | 313.00 | 313.00 | 2.96% | 139,900 |
| Mar 26, 2026 | 315.00 | 317.00 | 301.00 | 304.00 | 304.00 | -2.88% | 272,900 |
| Mar 25, 2026 | 327.00 | 333.00 | 311.00 | 313.00 | 313.00 | 3.30% | 999,400 |
| Mar 24, 2026 | 306.00 | 306.00 | 296.00 | 303.00 | 303.00 | 3.41% | 73,200 |
| Mar 23, 2026 | 299.00 | 300.00 | 291.00 | 293.00 | 293.00 | -2.66% | 267,500 |
| Mar 19, 2026 | 306.00 | 310.00 | 301.00 | 301.00 | 301.00 | -4.14% | 179,100 |
| Mar 18, 2026 | 315.00 | 317.00 | 312.00 | 314.00 | 314.00 | 0.32% | 53,300 |
| Mar 17, 2026 | 310.00 | 317.00 | 307.00 | 313.00 | 313.00 | 2.96% | 127,800 |
| Mar 16, 2026 | 311.00 | 312.00 | 302.00 | 304.00 | 304.00 | -0.98% | 77,400 |
| Mar 13, 2026 | 300.00 | 310.00 | 300.00 | 307.00 | 307.00 | - | 160,800 |
| Mar 12, 2026 | 318.00 | 319.00 | 305.00 | 307.00 | 307.00 | -5.25% | 199,300 |
| Mar 11, 2026 | 331.00 | 331.00 | 322.00 | 324.00 | 324.00 | -1.82% | 180,400 |
| Mar 10, 2026 | 321.00 | 331.00 | 316.00 | 330.00 | 330.00 | 4.76% | 121,400 |
| 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 |