TRANSACTION CO.,Ltd. (TYO:7818)
Japan
· Delayed Price · Currency is JPY 1,258.00
-16.00 (-1.26%)
Mar 9, 2026, 3:30 PM JST
TRANSACTION CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,214.00 | 1,258.00 | 1,214.00 | 1,258.00 | 1,258.00 | -1.26% | 203,900 |
| Mar 6, 2026 | 1,253.00 | 1,274.00 | 1,242.00 | 1,274.00 | 1,274.00 | 0.87% | 131,000 |
| Mar 5, 2026 | 1,259.00 | 1,284.00 | 1,257.00 | 1,263.00 | 1,263.00 | 2.77% | 157,300 |
| Mar 4, 2026 | 1,245.00 | 1,262.00 | 1,223.00 | 1,229.00 | 1,229.00 | -2.61% | 162,600 |
| Mar 3, 2026 | 1,309.00 | 1,309.00 | 1,258.00 | 1,262.00 | 1,262.00 | -5.04% | 208,300 |
| Mar 2, 2026 | 1,328.00 | 1,348.00 | 1,310.00 | 1,329.00 | 1,329.00 | -2.14% | 211,300 |
| Feb 27, 2026 | 1,328.00 | 1,358.00 | 1,328.00 | 1,358.00 | 1,358.00 | 2.18% | 131,800 |
| Feb 26, 2026 | 1,350.00 | 1,370.00 | 1,325.00 | 1,329.00 | 1,329.00 | -2.64% | 327,300 |
| Feb 25, 2026 | 1,350.00 | 1,376.00 | 1,348.00 | 1,365.00 | 1,365.00 | 1.26% | 459,100 |
| Feb 24, 2026 | 1,337.00 | 1,355.00 | 1,328.00 | 1,348.00 | 1,348.00 | 4.09% | 338,600 |
| Feb 20, 2026 | 1,313.00 | 1,313.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 261,600 |
| Feb 19, 2026 | 1,304.00 | 1,316.00 | 1,294.00 | 1,305.00 | 1,305.00 | 0.15% | 297,500 |
| Feb 18, 2026 | 1,298.00 | 1,312.00 | 1,283.00 | 1,303.00 | 1,303.00 | 0.39% | 211,600 |
| Feb 17, 2026 | 1,297.00 | 1,302.00 | 1,285.00 | 1,298.00 | 1,298.00 | 1.96% | 244,300 |
| Feb 16, 2026 | 1,276.00 | 1,295.00 | 1,267.00 | 1,273.00 | 1,273.00 | 1.03% | 197,400 |
| Feb 13, 2026 | 1,297.00 | 1,297.00 | 1,251.00 | 1,260.00 | 1,260.00 | -2.25% | 193,700 |
| Feb 12, 2026 | 1,276.00 | 1,298.00 | 1,269.00 | 1,289.00 | 1,289.00 | 2.06% | 339,100 |
| Feb 10, 2026 | 1,247.00 | 1,271.00 | 1,240.00 | 1,263.00 | 1,263.00 | 0.88% | 210,400 |
| Feb 9, 2026 | 1,230.00 | 1,266.00 | 1,224.00 | 1,252.00 | 1,252.00 | 1.79% | 311,100 |
| Feb 6, 2026 | 1,242.00 | 1,242.00 | 1,221.00 | 1,230.00 | 1,230.00 | -0.16% | 159,800 |
| Feb 5, 2026 | 1,232.00 | 1,244.00 | 1,218.00 | 1,232.00 | 1,232.00 | 0.24% | 123,300 |
| Feb 4, 2026 | 1,225.00 | 1,238.00 | 1,210.00 | 1,229.00 | 1,229.00 | 0.16% | 158,200 |
| Feb 3, 2026 | 1,205.00 | 1,234.00 | 1,201.00 | 1,227.00 | 1,227.00 | 0.82% | 159,400 |
| Feb 2, 2026 | 1,202.00 | 1,229.00 | 1,200.00 | 1,217.00 | 1,217.00 | 2.01% | 161,600 |
| Jan 30, 2026 | 1,191.00 | 1,201.00 | 1,187.00 | 1,193.00 | 1,193.00 | -0.25% | 115,400 |
| Jan 29, 2026 | 1,224.00 | 1,234.00 | 1,190.00 | 1,196.00 | 1,196.00 | -3.08% | 162,600 |
| Jan 28, 2026 | 1,253.00 | 1,266.00 | 1,227.00 | 1,234.00 | 1,234.00 | -0.88% | 219,500 |
| Jan 27, 2026 | 1,220.00 | 1,245.00 | 1,216.00 | 1,245.00 | 1,245.00 | 2.89% | 176,800 |
| Jan 26, 2026 | 1,210.00 | 1,242.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.50% | 282,000 |
| Jan 23, 2026 | 1,194.00 | 1,223.00 | 1,194.00 | 1,204.00 | 1,204.00 | 1.78% | 153,300 |
| Jan 22, 2026 | 1,180.00 | 1,193.00 | 1,171.00 | 1,183.00 | 1,183.00 | 0.42% | 83,700 |
| Jan 21, 2026 | 1,185.00 | 1,190.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.76% | 146,800 |
| Jan 20, 2026 | 1,174.00 | 1,194.00 | 1,167.00 | 1,187.00 | 1,187.00 | 2.77% | 158,300 |
| Jan 19, 2026 | 1,167.00 | 1,170.00 | 1,154.00 | 1,155.00 | 1,155.00 | -0.69% | 149,500 |
| Jan 16, 2026 | 1,156.00 | 1,185.00 | 1,151.00 | 1,163.00 | 1,163.00 | 0.17% | 179,300 |
| Jan 15, 2026 | 1,200.00 | 1,215.00 | 1,161.00 | 1,161.00 | 1,161.00 | 4.22% | 439,100 |
| Jan 14, 2026 | 1,121.00 | 1,124.00 | 1,111.00 | 1,114.00 | 1,114.00 | -1.24% | 207,100 |
| Jan 13, 2026 | 1,146.00 | 1,150.00 | 1,120.00 | 1,128.00 | 1,128.00 | -0.62% | 233,900 |
| Jan 9, 2026 | 1,130.00 | 1,146.00 | 1,130.00 | 1,135.00 | 1,135.00 | 1.16% | 123,900 |
| Jan 8, 2026 | 1,121.00 | 1,130.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.62% | 188,200 |
| Jan 7, 2026 | 1,122.00 | 1,131.00 | 1,105.00 | 1,129.00 | 1,129.00 | 0.09% | 181,000 |
| Jan 6, 2026 | 1,132.00 | 1,142.00 | 1,121.00 | 1,128.00 | 1,128.00 | -0.18% | 215,300 |
| Jan 5, 2026 | 1,117.00 | 1,133.00 | 1,111.00 | 1,130.00 | 1,130.00 | 2.91% | 202,100 |
| Dec 30, 2025 | 1,106.00 | 1,108.00 | 1,093.00 | 1,098.00 | 1,098.00 | -0.90% | 76,600 |
| Dec 29, 2025 | 1,125.00 | 1,128.00 | 1,095.00 | 1,108.00 | 1,108.00 | -0.09% | 165,600 |
| Dec 26, 2025 | 1,110.00 | 1,115.00 | 1,093.00 | 1,109.00 | 1,109.00 | 1.09% | 170,500 |
| Dec 25, 2025 | 1,072.00 | 1,109.00 | 1,069.00 | 1,097.00 | 1,097.00 | 3.00% | 273,700 |
| Dec 24, 2025 | 1,079.00 | 1,079.00 | 1,064.00 | 1,065.00 | 1,065.00 | -0.56% | 89,100 |
| Dec 23, 2025 | 1,062.00 | 1,079.00 | 1,062.00 | 1,071.00 | 1,071.00 | -0.28% | 99,400 |
| Dec 22, 2025 | 1,071.00 | 1,075.00 | 1,053.00 | 1,074.00 | 1,074.00 | 0.19% | 142,400 |
| Dec 19, 2025 | 1,069.00 | 1,080.00 | 1,061.00 | 1,072.00 | 1,072.00 | 0.28% | 196,700 |
| Dec 18, 2025 | 1,055.00 | 1,075.00 | 1,051.00 | 1,069.00 | 1,069.00 | 2.10% | 127,000 |
| Dec 17, 2025 | 1,055.00 | 1,063.00 | 1,045.00 | 1,047.00 | 1,047.00 | 0.19% | 77,600 |
| Dec 16, 2025 | 1,060.00 | 1,060.00 | 1,043.00 | 1,045.00 | 1,045.00 | -2.15% | 92,800 |
| Dec 15, 2025 | 1,050.00 | 1,068.00 | 1,045.00 | 1,068.00 | 1,068.00 | 2.01% | 151,200 |
| Dec 12, 2025 | 1,059.00 | 1,060.00 | 1,046.00 | 1,047.00 | 1,047.00 | - | 102,700 |
| Dec 11, 2025 | 1,067.00 | 1,072.00 | 1,045.00 | 1,047.00 | 1,047.00 | -2.33% | 159,200 |
| Dec 10, 2025 | 1,060.00 | 1,072.00 | 1,056.00 | 1,072.00 | 1,072.00 | 1.23% | 196,900 |
| Dec 9, 2025 | 1,059.00 | 1,064.00 | 1,052.00 | 1,059.00 | 1,059.00 | - | 98,700 |
| Dec 8, 2025 | 1,048.00 | 1,063.00 | 1,046.00 | 1,059.00 | 1,059.00 | 0.86% | 100,500 |
| Dec 5, 2025 | 1,050.00 | 1,060.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.85% | 66,700 |
| Dec 4, 2025 | 1,062.00 | 1,070.00 | 1,052.00 | 1,059.00 | 1,059.00 | -0.28% | 87,400 |
| Dec 3, 2025 | 1,086.00 | 1,090.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.39% | 171,200 |
| Dec 2, 2025 | 1,075.00 | 1,095.00 | 1,075.00 | 1,088.00 | 1,088.00 | 1.30% | 95,600 |
| Dec 1, 2025 | 1,087.00 | 1,089.00 | 1,071.00 | 1,074.00 | 1,074.00 | -1.29% | 91,300 |
| Nov 28, 2025 | 1,077.00 | 1,089.00 | 1,074.00 | 1,088.00 | 1,088.00 | 1.02% | 94,200 |
| Nov 27, 2025 | 1,071.00 | 1,083.00 | 1,070.00 | 1,077.00 | 1,077.00 | 0.94% | 104,700 |
| Nov 26, 2025 | 1,064.00 | 1,073.00 | 1,056.00 | 1,067.00 | 1,067.00 | - | 93,300 |
| Nov 25, 2025 | 1,079.00 | 1,079.00 | 1,058.00 | 1,067.00 | 1,067.00 | -1.11% | 77,900 |
| Nov 21, 2025 | 1,060.00 | 1,079.00 | 1,055.00 | 1,079.00 | 1,079.00 | 2.08% | 133,700 |
| Nov 20, 2025 | 1,073.00 | 1,080.00 | 1,053.00 | 1,057.00 | 1,057.00 | -0.38% | 83,800 |
| Nov 19, 2025 | 1,058.00 | 1,070.00 | 1,056.00 | 1,061.00 | 1,061.00 | 0.28% | 149,500 |
| Nov 18, 2025 | 1,068.00 | 1,077.00 | 1,057.00 | 1,058.00 | 1,058.00 | -1.49% | 94,200 |
| Nov 17, 2025 | 1,077.00 | 1,083.00 | 1,061.00 | 1,074.00 | 1,074.00 | -0.28% | 187,100 |
| Nov 14, 2025 | 1,076.00 | 1,085.00 | 1,065.00 | 1,077.00 | 1,077.00 | 0.09% | 104,000 |
| Nov 13, 2025 | 1,092.00 | 1,094.00 | 1,069.00 | 1,076.00 | 1,076.00 | -1.47% | 136,900 |
| Nov 12, 2025 | 1,079.00 | 1,099.00 | 1,077.00 | 1,092.00 | 1,092.00 | 1.02% | 112,000 |
| Nov 11, 2025 | 1,075.00 | 1,086.00 | 1,066.00 | 1,081.00 | 1,081.00 | 0.84% | 196,400 |
| Nov 10, 2025 | 1,073.00 | 1,087.00 | 1,062.00 | 1,072.00 | 1,072.00 | 2.19% | 213,100 |
| Nov 7, 2025 | 1,042.00 | 1,061.00 | 1,040.00 | 1,049.00 | 1,049.00 | - | 228,500 |
| Nov 6, 2025 | 1,024.00 | 1,053.00 | 1,016.00 | 1,049.00 | 1,049.00 | 2.64% | 309,500 |
| Nov 5, 2025 | 1,019.00 | 1,029.00 | 1,014.00 | 1,022.00 | 1,022.00 | 1.49% | 224,000 |
| Nov 4, 2025 | 1,020.00 | 1,020.00 | 997.00 | 1,007.00 | 1,007.00 | -1.47% | 159,200 |
| Oct 31, 2025 | 1,020.00 | 1,031.00 | 1,015.00 | 1,022.00 | 1,022.00 | 0.69% | 124,300 |
| Oct 30, 2025 | 1,005.00 | 1,019.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 140,600 |
| Oct 29, 2025 | 1,031.00 | 1,040.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.99% | 224,000 |
| Oct 28, 2025 | 1,050.00 | 1,050.00 | 1,031.00 | 1,036.00 | 1,036.00 | -2.17% | 184,300 |
| Oct 27, 2025 | 1,063.00 | 1,063.00 | 1,047.00 | 1,059.00 | 1,059.00 | 1.53% | 142,800 |
| Oct 24, 2025 | 1,050.00 | 1,058.00 | 1,035.00 | 1,043.00 | 1,043.00 | 0.68% | 141,300 |
| Oct 23, 2025 | 1,041.00 | 1,047.00 | 1,026.00 | 1,036.00 | 1,036.00 | -0.19% | 156,400 |
| Oct 22, 2025 | 1,030.00 | 1,044.00 | 1,023.00 | 1,038.00 | 1,038.00 | 0.97% | 200,800 |
| Oct 21, 2025 | 1,019.00 | 1,040.00 | 1,017.00 | 1,028.00 | 1,028.00 | 1.18% | 206,100 |
| Oct 20, 2025 | 1,038.00 | 1,041.00 | 1,009.00 | 1,016.00 | 1,016.00 | 0.20% | 306,300 |
| Oct 17, 2025 | 1,005.00 | 1,024.00 | 1,003.00 | 1,014.00 | 1,014.00 | -1.07% | 381,100 |
| Oct 16, 2025 | 1,105.00 | 1,106.00 | 1,013.00 | 1,025.00 | 1,025.00 | -7.74% | 540,300 |
| Oct 15, 2025 | 1,131.00 | 1,134.00 | 1,109.00 | 1,111.00 | 1,111.00 | -1.77% | 163,800 |
| Oct 14, 2025 | 1,126.00 | 1,131.00 | 1,113.00 | 1,131.00 | 1,131.00 | -0.96% | 168,300 |
| Oct 10, 2025 | 1,142.00 | 1,146.00 | 1,126.00 | 1,142.00 | 1,142.00 | -0.70% | 140,200 |
| Oct 9, 2025 | 1,156.00 | 1,161.00 | 1,142.00 | 1,150.00 | 1,150.00 | 0.35% | 212,900 |
| Oct 8, 2025 | 1,133.00 | 1,162.00 | 1,133.00 | 1,146.00 | 1,146.00 | 1.15% | 138,200 |