Japan Transcity Corporation (TYO:9310)
Japan
· Delayed Price · Currency is JPY 1,248.00
+21.00 (1.71%)
Mar 10, 2026, 9:24 AM JST
Japan Transcity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,268.00 | 1,269.00 | 1,253.00 | 1,259.00 | 1,259.00 | -2.10% | 70,600 |
| Mar 5, 2026 | 1,268.00 | 1,300.00 | 1,262.00 | 1,286.00 | 1,286.00 | 3.79% | 79,600 |
| Mar 4, 2026 | 1,248.00 | 1,272.00 | 1,212.00 | 1,239.00 | 1,239.00 | -3.05% | 117,600 |
| Mar 3, 2026 | 1,313.00 | 1,314.00 | 1,277.00 | 1,278.00 | 1,278.00 | -4.27% | 85,800 |
| Mar 2, 2026 | 1,349.00 | 1,358.00 | 1,331.00 | 1,335.00 | 1,335.00 | -1.62% | 64,500 |
| Feb 27, 2026 | 1,335.00 | 1,357.00 | 1,328.00 | 1,357.00 | 1,357.00 | 1.50% | 71,800 |
| Feb 26, 2026 | 1,345.00 | 1,349.00 | 1,322.00 | 1,337.00 | 1,337.00 | 0.07% | 68,800 |
| Feb 25, 2026 | 1,350.00 | 1,350.00 | 1,334.00 | 1,336.00 | 1,336.00 | -1.11% | 41,700 |
| Feb 24, 2026 | 1,333.00 | 1,358.00 | 1,312.00 | 1,351.00 | 1,351.00 | 2.04% | 41,900 |
| Feb 20, 2026 | 1,346.00 | 1,346.00 | 1,316.00 | 1,324.00 | 1,324.00 | -1.63% | 51,900 |
| Feb 19, 2026 | 1,315.00 | 1,347.00 | 1,314.00 | 1,346.00 | 1,346.00 | 2.20% | 41,100 |
| Feb 18, 2026 | 1,319.00 | 1,336.00 | 1,315.00 | 1,317.00 | 1,317.00 | 1.31% | 34,200 |
| Feb 17, 2026 | 1,318.00 | 1,327.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.22% | 40,000 |
| Feb 16, 2026 | 1,341.00 | 1,346.00 | 1,303.00 | 1,316.00 | 1,316.00 | -1.86% | 66,500 |
| Feb 13, 2026 | 1,394.00 | 1,421.00 | 1,341.00 | 1,341.00 | 1,341.00 | -3.80% | 54,500 |
| Feb 12, 2026 | 1,364.00 | 1,445.00 | 1,351.00 | 1,394.00 | 1,394.00 | 3.49% | 103,600 |
| Feb 10, 2026 | 1,339.00 | 1,352.00 | 1,332.00 | 1,347.00 | 1,347.00 | 1.81% | 39,600 |
| Feb 9, 2026 | 1,331.00 | 1,331.00 | 1,302.00 | 1,323.00 | 1,323.00 | 1.69% | 41,000 |
| Feb 6, 2026 | 1,298.00 | 1,302.00 | 1,286.00 | 1,301.00 | 1,301.00 | -0.84% | 42,800 |
| Feb 5, 2026 | 1,334.00 | 1,335.00 | 1,305.00 | 1,312.00 | 1,312.00 | 0.38% | 60,300 |
| Feb 4, 2026 | 1,274.00 | 1,314.00 | 1,274.00 | 1,307.00 | 1,307.00 | 2.75% | 77,300 |
| Feb 3, 2026 | 1,256.00 | 1,277.00 | 1,249.00 | 1,272.00 | 1,272.00 | 2.33% | 60,100 |
| Feb 2, 2026 | 1,230.00 | 1,256.00 | 1,218.00 | 1,243.00 | 1,243.00 | 2.05% | 67,100 |
| Jan 30, 2026 | 1,220.00 | 1,224.00 | 1,210.00 | 1,218.00 | 1,218.00 | 0.91% | 42,000 |
| Jan 29, 2026 | 1,205.00 | 1,215.00 | 1,193.00 | 1,207.00 | 1,207.00 | -0.25% | 74,300 |
| Jan 28, 2026 | 1,200.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | -0.08% | 40,000 |
| Jan 27, 2026 | 1,226.00 | 1,230.00 | 1,203.00 | 1,211.00 | 1,211.00 | -2.10% | 71,300 |
| Jan 26, 2026 | 1,219.00 | 1,241.00 | 1,219.00 | 1,237.00 | 1,237.00 | -0.08% | 59,500 |
| Jan 23, 2026 | 1,217.00 | 1,242.00 | 1,217.00 | 1,238.00 | 1,238.00 | 0.90% | 31,500 |
| Jan 22, 2026 | 1,208.00 | 1,231.00 | 1,208.00 | 1,227.00 | 1,227.00 | 1.91% | 34,700 |
| Jan 21, 2026 | 1,211.00 | 1,214.00 | 1,198.00 | 1,204.00 | 1,204.00 | -0.91% | 36,300 |
| Jan 20, 2026 | 1,243.00 | 1,243.00 | 1,212.00 | 1,215.00 | 1,215.00 | -2.41% | 57,600 |
| Jan 19, 2026 | 1,250.00 | 1,261.00 | 1,238.00 | 1,245.00 | 1,245.00 | - | 60,300 |
| Jan 16, 2026 | 1,204.00 | 1,245.00 | 1,204.00 | 1,245.00 | 1,245.00 | 3.41% | 52,300 |
| Jan 15, 2026 | 1,183.00 | 1,204.00 | 1,183.00 | 1,204.00 | 1,204.00 | 0.50% | 27,500 |
| Jan 14, 2026 | 1,206.00 | 1,207.00 | 1,191.00 | 1,198.00 | 1,198.00 | 0.25% | 33,400 |
| Jan 13, 2026 | 1,196.00 | 1,204.00 | 1,188.00 | 1,195.00 | 1,195.00 | 0.67% | 52,200 |
| Jan 9, 2026 | 1,186.00 | 1,194.00 | 1,182.00 | 1,187.00 | 1,187.00 | 1.19% | 51,900 |
| Jan 8, 2026 | 1,176.00 | 1,189.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.26% | 55,300 |
| Jan 7, 2026 | 1,167.00 | 1,189.00 | 1,155.00 | 1,176.00 | 1,176.00 | 0.77% | 41,300 |
| Jan 6, 2026 | 1,153.00 | 1,172.00 | 1,153.00 | 1,167.00 | 1,167.00 | 1.66% | 48,600 |
| Jan 5, 2026 | 1,142.00 | 1,155.00 | 1,137.00 | 1,148.00 | 1,148.00 | 1.06% | 32,300 |
| Dec 30, 2025 | 1,142.00 | 1,144.00 | 1,134.00 | 1,136.00 | 1,136.00 | - | 30,400 |
| Dec 29, 2025 | 1,127.00 | 1,136.00 | 1,127.00 | 1,136.00 | 1,136.00 | 0.71% | 40,600 |
| Dec 26, 2025 | 1,130.00 | 1,135.00 | 1,124.00 | 1,128.00 | 1,128.00 | 0.18% | 38,400 |
| Dec 25, 2025 | 1,122.00 | 1,129.00 | 1,121.00 | 1,126.00 | 1,126.00 | 0.36% | 13,500 |
| Dec 24, 2025 | 1,130.00 | 1,136.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.80% | 24,200 |
| Dec 23, 2025 | 1,130.00 | 1,135.00 | 1,124.00 | 1,131.00 | 1,131.00 | 0.09% | 32,200 |
| Dec 22, 2025 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.53% | 27,000 |
| Dec 19, 2025 | 1,141.00 | 1,145.00 | 1,123.00 | 1,136.00 | 1,136.00 | -0.44% | 123,600 |
| Dec 18, 2025 | 1,111.00 | 1,143.00 | 1,106.00 | 1,141.00 | 1,141.00 | 2.70% | 79,500 |
| Dec 17, 2025 | 1,123.00 | 1,123.00 | 1,108.00 | 1,111.00 | 1,111.00 | 0.18% | 63,000 |
| Dec 16, 2025 | 1,117.00 | 1,125.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.72% | 54,400 |
| Dec 15, 2025 | 1,108.00 | 1,122.00 | 1,106.00 | 1,117.00 | 1,117.00 | 0.72% | 28,700 |
| Dec 12, 2025 | 1,105.00 | 1,118.00 | 1,101.00 | 1,109.00 | 1,109.00 | 2.40% | 57,400 |
| Dec 11, 2025 | 1,109.00 | 1,114.00 | 1,083.00 | 1,083.00 | 1,083.00 | -2.34% | 59,800 |
| Dec 10, 2025 | 1,094.00 | 1,109.00 | 1,094.00 | 1,109.00 | 1,109.00 | 1.56% | 31,000 |
| Dec 9, 2025 | 1,097.00 | 1,103.00 | 1,083.00 | 1,092.00 | 1,092.00 | -1.00% | 42,500 |
| Dec 8, 2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,103.00 | 1,103.00 | 1.19% | 29,400 |
| Dec 5, 2025 | 1,110.00 | 1,119.00 | 1,083.00 | 1,090.00 | 1,090.00 | -1.80% | 71,400 |
| Dec 4, 2025 | 1,093.00 | 1,114.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.65% | 49,800 |
| Dec 3, 2025 | 1,100.00 | 1,110.00 | 1,087.00 | 1,092.00 | 1,092.00 | -1.18% | 63,100 |
| Dec 2, 2025 | 1,134.00 | 1,134.00 | 1,103.00 | 1,105.00 | 1,105.00 | -2.73% | 51,600 |
| Dec 1, 2025 | 1,118.00 | 1,140.00 | 1,110.00 | 1,136.00 | 1,136.00 | 1.34% | 84,600 |
| Nov 28, 2025 | 1,123.00 | 1,127.00 | 1,118.00 | 1,121.00 | 1,121.00 | -0.09% | 56,500 |
| Nov 27, 2025 | 1,120.00 | 1,128.00 | 1,118.00 | 1,122.00 | 1,122.00 | 1.17% | 48,600 |
| Nov 26, 2025 | 1,104.00 | 1,113.00 | 1,095.00 | 1,109.00 | 1,109.00 | 1.74% | 53,800 |
| Nov 25, 2025 | 1,088.00 | 1,102.00 | 1,084.00 | 1,090.00 | 1,090.00 | 0.18% | 63,400 |
| Nov 21, 2025 | 1,065.00 | 1,088.00 | 1,065.00 | 1,088.00 | 1,088.00 | 2.16% | 59,500 |
| Nov 20, 2025 | 1,064.00 | 1,073.00 | 1,062.00 | 1,065.00 | 1,065.00 | 0.76% | 38,000 |
| Nov 19, 2025 | 1,066.00 | 1,072.00 | 1,056.00 | 1,057.00 | 1,057.00 | -0.38% | 49,200 |
| Nov 18, 2025 | 1,071.00 | 1,076.00 | 1,053.00 | 1,061.00 | 1,061.00 | -1.30% | 70,800 |
| Nov 17, 2025 | 1,061.00 | 1,081.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1.32% | 76,200 |
| Nov 14, 2025 | 1,074.00 | 1,084.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.76% | 52,900 |
| Nov 13, 2025 | 1,080.00 | 1,097.00 | 1,074.00 | 1,080.00 | 1,080.00 | -0.55% | 56,100 |
| Nov 12, 2025 | 1,087.00 | 1,097.00 | 1,077.00 | 1,086.00 | 1,086.00 | -0.09% | 106,900 |
| Nov 11, 2025 | 1,132.00 | 1,134.00 | 1,078.00 | 1,087.00 | 1,087.00 | -3.46% | 111,400 |
| Nov 10, 2025 | 1,143.00 | 1,143.00 | 1,123.00 | 1,126.00 | 1,126.00 | 0.18% | 35,600 |
| Nov 7, 2025 | 1,117.00 | 1,124.00 | 1,111.00 | 1,124.00 | 1,124.00 | 0.54% | 42,300 |
| Nov 6, 2025 | 1,102.00 | 1,132.00 | 1,102.00 | 1,118.00 | 1,118.00 | 0.81% | 53,000 |
| Nov 5, 2025 | 1,131.00 | 1,139.00 | 1,094.00 | 1,109.00 | 1,109.00 | -1.95% | 76,700 |
| Nov 4, 2025 | 1,131.00 | 1,145.00 | 1,129.00 | 1,131.00 | 1,131.00 | -1.57% | 61,200 |
| Oct 31, 2025 | 1,147.00 | 1,154.00 | 1,128.00 | 1,149.00 | 1,149.00 | 1.06% | 83,600 |
| Oct 30, 2025 | 1,142.00 | 1,161.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0.53% | 664,200 |
| Oct 29, 2025 | 1,153.00 | 1,161.00 | 1,131.00 | 1,131.00 | 1,131.00 | -2.67% | 83,900 |
| Oct 28, 2025 | 1,180.00 | 1,183.00 | 1,157.00 | 1,162.00 | 1,162.00 | -2.02% | 95,300 |
| Oct 27, 2025 | 1,175.00 | 1,194.00 | 1,175.00 | 1,186.00 | 1,186.00 | 2.33% | 63,000 |
| Oct 24, 2025 | 1,174.00 | 1,174.00 | 1,157.00 | 1,159.00 | 1,159.00 | -0.17% | 49,600 |
| Oct 23, 2025 | 1,155.00 | 1,169.00 | 1,149.00 | 1,161.00 | 1,161.00 | 0.52% | 61,300 |
| Oct 22, 2025 | 1,161.00 | 1,170.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.35% | 87,700 |
| Oct 21, 2025 | 1,162.00 | 1,178.00 | 1,157.00 | 1,159.00 | 1,159.00 | 0.43% | 59,400 |
| Oct 20, 2025 | 1,146.00 | 1,162.00 | 1,142.00 | 1,154.00 | 1,154.00 | 2.12% | 58,900 |
| Oct 17, 2025 | 1,128.00 | 1,141.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.18% | 53,000 |
| Oct 16, 2025 | 1,140.00 | 1,148.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.62% | 55,100 |
| Oct 15, 2025 | 1,129.00 | 1,150.00 | 1,129.00 | 1,135.00 | 1,135.00 | 1.79% | 61,900 |
| Oct 14, 2025 | 1,093.00 | 1,126.00 | 1,093.00 | 1,115.00 | 1,115.00 | 0.54% | 85,300 |
| Oct 10, 2025 | 1,100.00 | 1,119.00 | 1,095.00 | 1,109.00 | 1,109.00 | -1.86% | 98,800 |
| Oct 9, 2025 | 1,136.00 | 1,144.00 | 1,128.00 | 1,130.00 | 1,130.00 | -0.53% | 98,500 |
| Oct 8, 2025 | 1,158.00 | 1,162.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.87% | 98,700 |
| Oct 7, 2025 | 1,164.00 | 1,169.00 | 1,145.00 | 1,146.00 | 1,146.00 | -1.55% | 92,900 |