TRANSACTION CO.,Ltd. (TYO:7818)
Japan
· Delayed Price · Currency is JPY 1,059.00
+9.00 (0.86%)
Dec 8, 2025, 3:30 PM JST
TRANSACTION CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,120.00 | 1,144.00 | 1,114.00 | 1,133.00 | 1,133.00 | -0.79% | 178,200 |
| Oct 6, 2025 | 1,133.00 | 1,147.00 | 1,127.00 | 1,142.00 | 1,142.00 | - | 153,600 |
| Oct 3, 2025 | 1,126.00 | 1,148.00 | 1,126.00 | 1,142.00 | 1,142.00 | 1.51% | 151,700 |
| Oct 2, 2025 | 1,148.00 | 1,150.00 | 1,122.00 | 1,125.00 | 1,125.00 | -2.00% | 128,200 |
| Oct 1, 2025 | 1,200.00 | 1,200.00 | 1,146.00 | 1,148.00 | 1,148.00 | -4.89% | 216,100 |
| Sep 30, 2025 | 1,231.00 | 1,244.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.55% | 160,100 |
| Sep 29, 2025 | 1,243.00 | 1,256.00 | 1,226.00 | 1,226.00 | 1,226.00 | -1.45% | 130,900 |
| Sep 26, 2025 | 1,270.00 | 1,273.00 | 1,225.00 | 1,244.00 | 1,244.00 | -2.05% | 172,900 |
| Sep 25, 2025 | 1,265.00 | 1,288.00 | 1,253.00 | 1,270.00 | 1,270.00 | 0.40% | 375,600 |
| Sep 24, 2025 | 1,222.00 | 1,269.00 | 1,218.00 | 1,265.00 | 1,265.00 | 3.35% | 381,600 |
| Sep 22, 2025 | 1,241.00 | 1,245.00 | 1,224.00 | 1,224.00 | 1,224.00 | -1.92% | 100,800 |
| Sep 19, 2025 | 1,253.00 | 1,257.00 | 1,241.00 | 1,248.00 | 1,248.00 | -0.48% | 216,100 |
| Sep 18, 2025 | 1,251.00 | 1,254.00 | 1,234.00 | 1,254.00 | 1,254.00 | 0.48% | 155,600 |
| Sep 17, 2025 | 1,210.00 | 1,253.00 | 1,210.00 | 1,248.00 | 1,248.00 | 2.30% | 218,000 |
| Sep 16, 2025 | 1,188.00 | 1,220.00 | 1,186.00 | 1,220.00 | 1,220.00 | 2.26% | 157,800 |
| Sep 12, 2025 | 1,187.00 | 1,203.00 | 1,185.00 | 1,193.00 | 1,193.00 | 1.19% | 151,100 |
| Sep 11, 2025 | 1,201.00 | 1,206.00 | 1,171.00 | 1,179.00 | 1,179.00 | -2.08% | 120,500 |
| Sep 10, 2025 | 1,202.00 | 1,213.00 | 1,195.00 | 1,204.00 | 1,204.00 | -0.17% | 130,100 |
| Sep 9, 2025 | 1,197.00 | 1,213.00 | 1,195.00 | 1,206.00 | 1,206.00 | 1.26% | 197,400 |
| Sep 8, 2025 | 1,189.00 | 1,200.00 | 1,180.00 | 1,191.00 | 1,191.00 | 0.68% | 229,100 |
| Sep 5, 2025 | 1,173.00 | 1,186.00 | 1,157.00 | 1,183.00 | 1,183.00 | -0.50% | 273,700 |
| Sep 4, 2025 | 1,186.00 | 1,189.00 | 1,173.00 | 1,189.00 | 1,189.00 | 0.85% | 224,500 |
| Sep 3, 2025 | 1,210.00 | 1,210.00 | 1,173.00 | 1,179.00 | 1,179.00 | -2.64% | 216,500 |
| Sep 2, 2025 | 1,229.00 | 1,233.00 | 1,195.00 | 1,211.00 | 1,211.00 | -1.22% | 216,500 |
| Sep 1, 2025 | 1,229.00 | 1,242.00 | 1,220.00 | 1,226.00 | 1,226.00 | -0.97% | 173,600 |
| Aug 29, 2025 | 1,218.00 | 1,243.00 | 1,215.00 | 1,238.00 | 1,238.00 | 0.98% | 201,300 |
| Aug 28, 2025 | 1,216.00 | 1,234.00 | 1,193.00 | 1,226.00 | 1,226.00 | -1.05% | 280,900 |
| Aug 27, 2025 | 1,221.00 | 1,246.50 | 1,221.00 | 1,239.00 | 1,210.50 | 0.36% | 479,000 |
| Aug 26, 2025 | 1,239.00 | 1,243.00 | 1,220.00 | 1,234.50 | 1,206.10 | 0.12% | 205,000 |
| Aug 25, 2025 | 1,230.50 | 1,246.50 | 1,227.00 | 1,233.00 | 1,204.64 | -0.72% | 239,600 |
| Aug 22, 2025 | 1,240.50 | 1,259.00 | 1,237.50 | 1,242.00 | 1,213.43 | -0.04% | 298,400 |
| Aug 21, 2025 | 1,240.00 | 1,244.00 | 1,222.00 | 1,242.50 | 1,213.92 | 1.02% | 320,400 |
| Aug 20, 2025 | 1,227.50 | 1,240.00 | 1,221.00 | 1,230.00 | 1,201.71 | 0.37% | 229,200 |
| Aug 19, 2025 | 1,206.00 | 1,227.00 | 1,206.00 | 1,225.50 | 1,197.31 | 0.70% | 268,200 |
| Aug 18, 2025 | 1,224.50 | 1,239.50 | 1,212.00 | 1,217.00 | 1,189.01 | 0.66% | 341,000 |
| Aug 15, 2025 | 1,220.50 | 1,223.50 | 1,202.50 | 1,209.00 | 1,181.19 | -1.75% | 464,000 |
| Aug 14, 2025 | 1,240.50 | 1,240.50 | 1,219.00 | 1,230.50 | 1,202.20 | -1.36% | 256,400 |
| Aug 13, 2025 | 1,250.50 | 1,257.00 | 1,228.50 | 1,247.50 | 1,218.80 | -0.16% | 284,600 |
| Aug 12, 2025 | 1,283.00 | 1,287.50 | 1,247.50 | 1,249.50 | 1,220.76 | -2.19% | 586,000 |
| Aug 8, 2025 | 1,277.00 | 1,284.00 | 1,274.50 | 1,277.50 | 1,248.11 | 0.27% | 264,000 |
| Aug 7, 2025 | 1,274.50 | 1,286.50 | 1,272.50 | 1,274.00 | 1,244.69 | -0.35% | 414,000 |
| Aug 6, 2025 | 1,288.50 | 1,289.50 | 1,270.50 | 1,278.50 | 1,249.09 | -0.78% | 468,600 |
| Aug 5, 2025 | 1,288.50 | 1,294.00 | 1,270.00 | 1,288.50 | 1,258.86 | - | 2,301,200 |
| Aug 4, 2025 | 1,278.00 | 1,305.00 | 1,265.00 | 1,288.50 | 1,258.86 | -0.15% | 445,000 |
| Aug 1, 2025 | 1,315.50 | 1,318.00 | 1,289.00 | 1,290.50 | 1,260.82 | -1.94% | 434,600 |
| Jul 31, 2025 | 1,300.50 | 1,324.50 | 1,297.00 | 1,316.00 | 1,285.73 | 1.90% | 610,600 |
| Jul 30, 2025 | 1,287.50 | 1,315.50 | 1,279.00 | 1,291.50 | 1,261.79 | -0.08% | 965,000 |
| Jul 29, 2025 | 1,291.00 | 1,292.50 | 1,265.00 | 1,292.50 | 1,262.77 | 1.65% | 642,200 |
| Jul 28, 2025 | 1,265.00 | 1,284.50 | 1,259.00 | 1,271.50 | 1,242.25 | 1.11% | 367,400 |
| Jul 25, 2025 | 1,255.50 | 1,272.00 | 1,250.50 | 1,257.50 | 1,228.57 | -0.36% | 272,800 |
| Jul 24, 2025 | 1,247.50 | 1,278.00 | 1,245.00 | 1,262.00 | 1,232.97 | 1.86% | 679,800 |
| Jul 23, 2025 | 1,228.00 | 1,262.50 | 1,222.00 | 1,239.00 | 1,210.50 | -5.71% | 1,266,200 |
| Jul 22, 2025 | 1,312.50 | 1,330.00 | 1,308.50 | 1,314.00 | 1,283.77 | 0.42% | 65,600 |
| Jul 18, 2025 | 1,370.50 | 1,384.00 | 1,305.50 | 1,308.50 | 1,278.40 | -3.65% | 98,800 |
| Jul 17, 2025 | 1,341.00 | 1,360.50 | 1,335.00 | 1,358.00 | 1,326.76 | 1.31% | 121,800 |
| Jul 16, 2025 | 1,287.50 | 1,356.00 | 1,287.50 | 1,340.50 | 1,309.67 | 3.12% | 186,600 |
| Jul 15, 2025 | 1,231.50 | 1,317.50 | 1,214.00 | 1,300.00 | 1,270.10 | 6.12% | 279,800 |
| Jul 14, 2025 | 1,237.50 | 1,242.00 | 1,217.00 | 1,225.00 | 1,196.82 | -1.01% | 109,000 |
| Jul 11, 2025 | 1,225.00 | 1,237.50 | 1,222.00 | 1,237.50 | 1,209.03 | 1.02% | 68,200 |
| Jul 10, 2025 | 1,237.50 | 1,242.00 | 1,222.50 | 1,225.00 | 1,196.82 | -1.49% | 50,000 |