Japan Transcity Corporation (TYO:9310)
Japan
· Delayed Price · Currency is JPY 1,170.00
+5.00 (0.43%)
Apr 28, 2026, 3:30 PM JST
Japan Transcity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,168.00 | 1,179.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.43% | 131,400 |
| Apr 27, 2026 | 1,170.00 | 1,189.00 | 1,162.00 | 1,165.00 | 1,165.00 | -1.10% | 69,900 |
| Apr 24, 2026 | 1,185.00 | 1,192.00 | 1,176.00 | 1,178.00 | 1,178.00 | -0.84% | 51,100 |
| Apr 23, 2026 | 1,215.00 | 1,225.00 | 1,187.00 | 1,188.00 | 1,188.00 | -3.10% | 56,900 |
| Apr 22, 2026 | 1,246.00 | 1,251.00 | 1,226.00 | 1,226.00 | 1,226.00 | -2.00% | 43,600 |
| Apr 21, 2026 | 1,259.00 | 1,273.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.56% | 40,300 |
| Apr 20, 2026 | 1,260.00 | 1,261.00 | 1,243.00 | 1,244.00 | 1,244.00 | -1.27% | 53,700 |
| Apr 17, 2026 | 1,270.00 | 1,275.00 | 1,259.00 | 1,260.00 | 1,260.00 | -0.71% | 40,100 |
| Apr 16, 2026 | 1,284.00 | 1,296.00 | 1,268.00 | 1,269.00 | 1,269.00 | -1.17% | 51,900 |
| Apr 15, 2026 | 1,273.00 | 1,297.00 | 1,273.00 | 1,284.00 | 1,284.00 | 2.07% | 63,700 |
| Apr 14, 2026 | 1,269.00 | 1,284.00 | 1,256.00 | 1,258.00 | 1,258.00 | 0.16% | 43,600 |
| Apr 13, 2026 | 1,266.00 | 1,277.00 | 1,249.00 | 1,256.00 | 1,256.00 | -0.79% | 34,000 |
| Apr 10, 2026 | 1,299.00 | 1,302.00 | 1,266.00 | 1,266.00 | 1,266.00 | -1.94% | 44,700 |
| Apr 9, 2026 | 1,309.00 | 1,321.00 | 1,291.00 | 1,291.00 | 1,291.00 | -1.30% | 41,000 |
| Apr 8, 2026 | 1,326.00 | 1,332.00 | 1,302.00 | 1,308.00 | 1,308.00 | 1.32% | 63,100 |
| Apr 7, 2026 | 1,288.00 | 1,300.00 | 1,282.00 | 1,291.00 | 1,291.00 | 0.55% | 40,500 |
| Apr 6, 2026 | 1,292.00 | 1,303.00 | 1,284.00 | 1,284.00 | 1,284.00 | - | 40,400 |
| Apr 3, 2026 | 1,284.00 | 1,293.00 | 1,271.00 | 1,284.00 | 1,284.00 | 0.08% | 35,700 |
| Apr 2, 2026 | 1,283.00 | 1,308.00 | 1,273.00 | 1,283.00 | 1,283.00 | 1.26% | 48,900 |
| Apr 1, 2026 | 1,256.00 | 1,273.00 | 1,255.00 | 1,267.00 | 1,267.00 | 2.92% | 62,600 |
| Mar 31, 2026 | 1,233.00 | 1,259.00 | 1,230.00 | 1,231.00 | 1,231.00 | -2.46% | 63,800 |
| Mar 30, 2026 | 1,210.00 | 1,265.00 | 1,209.00 | 1,262.00 | 1,262.00 | -1.71% | 148,200 |
| Mar 27, 2026 | 1,286.00 | 1,299.00 | 1,273.00 | 1,284.00 | 1,263.50 | -0.77% | 210,700 |
| Mar 26, 2026 | 1,295.00 | 1,305.00 | 1,276.00 | 1,294.00 | 1,273.34 | -0.23% | 105,800 |
| Mar 25, 2026 | 1,288.00 | 1,303.00 | 1,284.00 | 1,297.00 | 1,276.29 | 2.94% | 93,800 |
| Mar 24, 2026 | 1,233.00 | 1,260.00 | 1,224.00 | 1,260.00 | 1,239.88 | 5.00% | 106,200 |
| Mar 23, 2026 | 1,188.00 | 1,201.00 | 1,169.00 | 1,200.00 | 1,180.84 | -0.33% | 138,900 |
| Mar 19, 2026 | 1,242.00 | 1,246.00 | 1,204.00 | 1,204.00 | 1,184.78 | -4.29% | 76,300 |
| Mar 18, 2026 | 1,240.00 | 1,258.00 | 1,240.00 | 1,258.00 | 1,237.92 | 2.11% | 32,900 |
| Mar 17, 2026 | 1,225.00 | 1,241.00 | 1,223.00 | 1,232.00 | 1,212.33 | 1.90% | 46,100 |
| Mar 16, 2026 | 1,218.00 | 1,220.00 | 1,202.00 | 1,209.00 | 1,189.70 | -0.49% | 65,100 |
| Mar 13, 2026 | 1,200.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,195.60 | -0.65% | 71,500 |
| Mar 12, 2026 | 1,231.00 | 1,234.00 | 1,215.00 | 1,223.00 | 1,203.47 | -1.92% | 49,700 |
| Mar 11, 2026 | 1,263.00 | 1,269.00 | 1,247.00 | 1,247.00 | 1,227.09 | 0.16% | 31,700 |
| Mar 10, 2026 | 1,252.00 | 1,260.00 | 1,238.00 | 1,245.00 | 1,225.12 | 1.47% | 54,100 |
| Mar 9, 2026 | 1,199.00 | 1,237.00 | 1,190.00 | 1,227.00 | 1,207.41 | -2.54% | 124,100 |
| Mar 6, 2026 | 1,268.00 | 1,269.00 | 1,253.00 | 1,259.00 | 1,238.90 | -2.10% | 70,600 |
| Mar 5, 2026 | 1,268.00 | 1,300.00 | 1,262.00 | 1,286.00 | 1,265.47 | 3.79% | 79,600 |
| Mar 4, 2026 | 1,248.00 | 1,272.00 | 1,212.00 | 1,239.00 | 1,219.22 | -3.05% | 117,600 |
| Mar 3, 2026 | 1,313.00 | 1,314.00 | 1,277.00 | 1,278.00 | 1,257.60 | -4.27% | 85,800 |
| Mar 2, 2026 | 1,349.00 | 1,358.00 | 1,331.00 | 1,335.00 | 1,313.69 | -1.62% | 64,500 |
| Feb 27, 2026 | 1,335.00 | 1,357.00 | 1,328.00 | 1,357.00 | 1,335.33 | 1.50% | 71,800 |
| Feb 26, 2026 | 1,345.00 | 1,349.00 | 1,322.00 | 1,337.00 | 1,315.65 | 0.07% | 68,800 |
| Feb 25, 2026 | 1,350.00 | 1,350.00 | 1,334.00 | 1,336.00 | 1,314.67 | -1.11% | 41,700 |
| Feb 24, 2026 | 1,333.00 | 1,358.00 | 1,312.00 | 1,351.00 | 1,329.43 | 2.04% | 41,900 |
| Feb 20, 2026 | 1,346.00 | 1,346.00 | 1,316.00 | 1,324.00 | 1,302.86 | -1.63% | 51,900 |
| Feb 19, 2026 | 1,315.00 | 1,347.00 | 1,314.00 | 1,346.00 | 1,324.51 | 2.20% | 41,100 |
| Feb 18, 2026 | 1,319.00 | 1,336.00 | 1,315.00 | 1,317.00 | 1,295.97 | 1.31% | 34,200 |
| Feb 17, 2026 | 1,318.00 | 1,327.00 | 1,300.00 | 1,300.00 | 1,279.24 | -1.22% | 40,000 |
| Feb 16, 2026 | 1,341.00 | 1,346.00 | 1,303.00 | 1,316.00 | 1,294.99 | -1.86% | 66,500 |
| Feb 13, 2026 | 1,394.00 | 1,421.00 | 1,341.00 | 1,341.00 | 1,319.59 | -3.80% | 54,500 |
| Feb 12, 2026 | 1,364.00 | 1,445.00 | 1,351.00 | 1,394.00 | 1,371.74 | 3.49% | 103,600 |
| Feb 10, 2026 | 1,339.00 | 1,352.00 | 1,332.00 | 1,347.00 | 1,325.49 | 1.81% | 39,600 |
| Feb 9, 2026 | 1,331.00 | 1,331.00 | 1,302.00 | 1,323.00 | 1,301.88 | 1.69% | 41,000 |
| Feb 6, 2026 | 1,298.00 | 1,302.00 | 1,286.00 | 1,301.00 | 1,280.23 | -0.84% | 42,800 |
| Feb 5, 2026 | 1,334.00 | 1,335.00 | 1,305.00 | 1,312.00 | 1,291.05 | 0.38% | 60,300 |
| Feb 4, 2026 | 1,274.00 | 1,314.00 | 1,274.00 | 1,307.00 | 1,286.13 | 2.75% | 77,300 |
| Feb 3, 2026 | 1,256.00 | 1,277.00 | 1,249.00 | 1,272.00 | 1,251.69 | 2.33% | 60,100 |
| Feb 2, 2026 | 1,230.00 | 1,256.00 | 1,218.00 | 1,243.00 | 1,223.15 | 2.05% | 67,100 |
| Jan 30, 2026 | 1,220.00 | 1,224.00 | 1,210.00 | 1,218.00 | 1,198.55 | 0.91% | 42,000 |
| Jan 29, 2026 | 1,205.00 | 1,215.00 | 1,193.00 | 1,207.00 | 1,187.73 | -0.25% | 74,300 |
| Jan 28, 2026 | 1,200.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,190.68 | -0.08% | 40,000 |
| Jan 27, 2026 | 1,226.00 | 1,230.00 | 1,203.00 | 1,211.00 | 1,191.67 | -2.10% | 71,300 |
| Jan 26, 2026 | 1,219.00 | 1,241.00 | 1,219.00 | 1,237.00 | 1,217.25 | -0.08% | 59,500 |
| Jan 23, 2026 | 1,217.00 | 1,242.00 | 1,217.00 | 1,238.00 | 1,218.23 | 0.90% | 31,500 |
| Jan 22, 2026 | 1,208.00 | 1,231.00 | 1,208.00 | 1,227.00 | 1,207.41 | 1.91% | 34,700 |
| Jan 21, 2026 | 1,211.00 | 1,214.00 | 1,198.00 | 1,204.00 | 1,184.78 | -0.91% | 36,300 |
| Jan 20, 2026 | 1,243.00 | 1,243.00 | 1,212.00 | 1,215.00 | 1,195.60 | -2.41% | 57,600 |
| Jan 19, 2026 | 1,250.00 | 1,261.00 | 1,238.00 | 1,245.00 | 1,225.12 | - | 60,300 |
| Jan 16, 2026 | 1,204.00 | 1,245.00 | 1,204.00 | 1,245.00 | 1,225.12 | 3.41% | 52,300 |
| Jan 15, 2026 | 1,183.00 | 1,204.00 | 1,183.00 | 1,204.00 | 1,184.78 | 0.50% | 27,500 |
| Jan 14, 2026 | 1,206.00 | 1,207.00 | 1,191.00 | 1,198.00 | 1,178.87 | 0.25% | 33,400 |
| Jan 13, 2026 | 1,196.00 | 1,204.00 | 1,188.00 | 1,195.00 | 1,175.92 | 0.67% | 52,200 |
| Jan 9, 2026 | 1,186.00 | 1,194.00 | 1,182.00 | 1,187.00 | 1,168.05 | 1.19% | 51,900 |
| Jan 8, 2026 | 1,176.00 | 1,189.00 | 1,173.00 | 1,173.00 | 1,154.27 | -0.26% | 55,300 |
| Jan 7, 2026 | 1,167.00 | 1,189.00 | 1,155.00 | 1,176.00 | 1,157.22 | 0.77% | 41,300 |
| Jan 6, 2026 | 1,153.00 | 1,172.00 | 1,153.00 | 1,167.00 | 1,148.37 | 1.66% | 48,600 |
| Jan 5, 2026 | 1,142.00 | 1,155.00 | 1,137.00 | 1,148.00 | 1,129.67 | 1.06% | 32,300 |
| Dec 30, 2025 | 1,142.00 | 1,144.00 | 1,134.00 | 1,136.00 | 1,117.86 | - | 30,400 |
| Dec 29, 2025 | 1,127.00 | 1,136.00 | 1,127.00 | 1,136.00 | 1,117.86 | 0.71% | 40,600 |
| Dec 26, 2025 | 1,130.00 | 1,135.00 | 1,124.00 | 1,128.00 | 1,109.99 | 0.18% | 38,400 |
| Dec 25, 2025 | 1,122.00 | 1,129.00 | 1,121.00 | 1,126.00 | 1,108.02 | 0.36% | 13,500 |
| Dec 24, 2025 | 1,130.00 | 1,136.00 | 1,122.00 | 1,122.00 | 1,104.09 | -0.80% | 24,200 |
| Dec 23, 2025 | 1,130.00 | 1,135.00 | 1,124.00 | 1,131.00 | 1,112.94 | 0.09% | 32,200 |
| Dec 22, 2025 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,111.96 | -0.53% | 27,000 |
| Dec 19, 2025 | 1,141.00 | 1,145.00 | 1,123.00 | 1,136.00 | 1,117.86 | -0.44% | 123,600 |
| Dec 18, 2025 | 1,111.00 | 1,143.00 | 1,106.00 | 1,141.00 | 1,122.78 | 2.70% | 79,500 |
| Dec 17, 2025 | 1,123.00 | 1,123.00 | 1,108.00 | 1,111.00 | 1,093.26 | 0.18% | 63,000 |
| Dec 16, 2025 | 1,117.00 | 1,125.00 | 1,109.00 | 1,109.00 | 1,091.29 | -0.72% | 54,400 |
| Dec 15, 2025 | 1,108.00 | 1,122.00 | 1,106.00 | 1,117.00 | 1,099.17 | 0.72% | 28,700 |
| Dec 12, 2025 | 1,105.00 | 1,118.00 | 1,101.00 | 1,109.00 | 1,091.29 | 2.40% | 57,400 |
| Dec 11, 2025 | 1,109.00 | 1,114.00 | 1,083.00 | 1,083.00 | 1,065.71 | -2.34% | 59,800 |
| Dec 10, 2025 | 1,094.00 | 1,109.00 | 1,094.00 | 1,109.00 | 1,091.29 | 1.56% | 31,000 |
| Dec 9, 2025 | 1,097.00 | 1,103.00 | 1,083.00 | 1,092.00 | 1,074.57 | -1.00% | 42,500 |
| Dec 8, 2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,103.00 | 1,085.39 | 1.19% | 29,400 |
| Dec 5, 2025 | 1,110.00 | 1,119.00 | 1,083.00 | 1,090.00 | 1,072.60 | -1.80% | 71,400 |
| Dec 4, 2025 | 1,093.00 | 1,114.00 | 1,090.00 | 1,110.00 | 1,092.28 | 1.65% | 49,800 |
| Dec 3, 2025 | 1,100.00 | 1,110.00 | 1,087.00 | 1,092.00 | 1,074.57 | -1.18% | 63,100 |
| Dec 2, 2025 | 1,134.00 | 1,134.00 | 1,103.00 | 1,105.00 | 1,087.36 | -2.73% | 51,600 |
| Dec 1, 2025 | 1,118.00 | 1,140.00 | 1,110.00 | 1,136.00 | 1,117.86 | 1.34% | 84,600 |