TRANSACTION CO.,Ltd. (TYO:7818)
Japan
· Delayed Price · Currency is JPY 1,147.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
TRANSACTION CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,163.00 | 1,169.00 | 1,147.00 | 1,147.00 | 1,147.00 | - | 1,092,200 |
| Apr 27, 2026 | 1,175.00 | 1,189.00 | 1,137.00 | 1,147.00 | 1,147.00 | -2.30% | 273,700 |
| Apr 24, 2026 | 1,195.00 | 1,205.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.76% | 155,400 |
| Apr 23, 2026 | 1,176.00 | 1,194.00 | 1,169.00 | 1,183.00 | 1,183.00 | 0.25% | 206,200 |
| Apr 22, 2026 | 1,162.00 | 1,185.00 | 1,159.00 | 1,180.00 | 1,180.00 | 0.94% | 175,400 |
| Apr 21, 2026 | 1,167.00 | 1,187.00 | 1,165.00 | 1,169.00 | 1,169.00 | 1.65% | 246,500 |
| Apr 20, 2026 | 1,124.00 | 1,151.00 | 1,118.00 | 1,150.00 | 1,150.00 | 3.23% | 160,900 |
| Apr 17, 2026 | 1,089.00 | 1,124.00 | 1,087.00 | 1,114.00 | 1,114.00 | 0.81% | 190,300 |
| Apr 16, 2026 | 1,117.00 | 1,125.00 | 1,101.00 | 1,105.00 | 1,105.00 | -1.34% | 218,000 |
| Apr 15, 2026 | 1,085.00 | 1,120.00 | 1,085.00 | 1,120.00 | 1,120.00 | 3.32% | 200,600 |
| Apr 14, 2026 | 1,099.00 | 1,104.00 | 1,081.00 | 1,084.00 | 1,084.00 | -1.36% | 172,000 |
| Apr 13, 2026 | 1,091.00 | 1,100.00 | 1,085.00 | 1,099.00 | 1,099.00 | 1.48% | 250,700 |
| Apr 10, 2026 | 1,116.00 | 1,121.00 | 1,074.00 | 1,083.00 | 1,083.00 | -2.87% | 312,700 |
| Apr 9, 2026 | 1,118.00 | 1,130.00 | 1,107.00 | 1,115.00 | 1,115.00 | 0.09% | 192,300 |
| Apr 8, 2026 | 1,192.00 | 1,193.00 | 1,114.00 | 1,114.00 | 1,114.00 | -4.13% | 428,800 |
| Apr 7, 2026 | 1,155.00 | 1,166.00 | 1,138.00 | 1,162.00 | 1,162.00 | 0.96% | 135,300 |
| Apr 6, 2026 | 1,135.00 | 1,159.00 | 1,130.00 | 1,151.00 | 1,151.00 | 0.96% | 93,000 |
| Apr 3, 2026 | 1,146.00 | 1,146.00 | 1,122.00 | 1,140.00 | 1,140.00 | 0.53% | 272,100 |
| Apr 2, 2026 | 1,162.00 | 1,178.00 | 1,134.00 | 1,134.00 | 1,134.00 | -2.33% | 157,000 |
| Apr 1, 2026 | 1,172.00 | 1,172.00 | 1,147.00 | 1,161.00 | 1,161.00 | 1.49% | 72,000 |
| Mar 31, 2026 | 1,171.00 | 1,171.00 | 1,140.00 | 1,144.00 | 1,144.00 | -1.04% | 118,900 |
| Mar 30, 2026 | 1,157.00 | 1,157.00 | 1,137.00 | 1,156.00 | 1,156.00 | -2.03% | 134,000 |
| Mar 27, 2026 | 1,179.00 | 1,185.00 | 1,171.00 | 1,180.00 | 1,180.00 | -1.01% | 171,300 |
| Mar 26, 2026 | 1,211.00 | 1,211.00 | 1,178.00 | 1,192.00 | 1,192.00 | -2.30% | 108,700 |
| Mar 25, 2026 | 1,219.00 | 1,231.00 | 1,196.00 | 1,220.00 | 1,220.00 | 2.09% | 169,700 |
| Mar 24, 2026 | 1,188.00 | 1,200.00 | 1,182.00 | 1,195.00 | 1,195.00 | 2.22% | 132,300 |
| Mar 23, 2026 | 1,189.00 | 1,204.00 | 1,163.00 | 1,169.00 | 1,169.00 | -6.03% | 202,400 |
| Mar 19, 2026 | 1,237.00 | 1,255.00 | 1,236.00 | 1,244.00 | 1,244.00 | -1.82% | 316,400 |
| Mar 18, 2026 | 1,248.00 | 1,267.00 | 1,237.00 | 1,267.00 | 1,267.00 | 2.92% | 95,300 |
| Mar 17, 2026 | 1,234.00 | 1,257.00 | 1,230.00 | 1,231.00 | 1,231.00 | - | 61,700 |
| Mar 16, 2026 | 1,248.00 | 1,252.00 | 1,231.00 | 1,231.00 | 1,231.00 | -1.44% | 75,700 |
| Mar 13, 2026 | 1,242.00 | 1,265.00 | 1,231.00 | 1,249.00 | 1,249.00 | 0.48% | 83,000 |
| Mar 12, 2026 | 1,252.00 | 1,256.00 | 1,241.00 | 1,243.00 | 1,243.00 | -2.05% | 100,800 |
| Mar 11, 2026 | 1,280.00 | 1,296.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.24% | 160,200 |
| Mar 10, 2026 | 1,249.00 | 1,290.00 | 1,247.00 | 1,266.00 | 1,266.00 | 0.64% | 118,000 |
| 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 |