Skip to main content
transcosmos inc. (TYO:9715)
Japan flag Japan · Delayed Price · Currency is JPY
3,905.00
-55.00 (-1.39%)
Mar 9, 2026, 3:30 PM JST

transcosmos inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,910.003,960.003,900.003,960.003,960.000.64%40,800
Mar 5, 20263,950.003,960.003,915.003,935.003,935.000.64%74,600
Mar 4, 20263,880.003,935.003,820.003,910.003,910.000.13%89,100
Mar 3, 20263,975.003,975.003,895.003,905.003,905.00-3.46%160,700
Mar 2, 20264,040.004,065.004,005.004,045.004,045.00-0.98%63,500
Feb 27, 20264,055.004,110.004,020.004,085.004,085.002.25%164,100
Feb 26, 20263,990.004,045.003,970.003,995.003,995.000.13%61,100
Feb 25, 20263,960.003,990.003,930.003,990.003,990.000.38%66,900
Feb 24, 20264,000.004,020.003,955.003,975.003,975.00-0.75%64,300
Feb 20, 20263,990.004,060.003,985.004,005.004,005.00-0.62%55,300
Feb 19, 20263,980.004,060.003,965.004,030.004,030.001.26%104,600
Feb 18, 20263,980.003,990.003,940.003,980.003,980.001.79%94,200
Feb 17, 20263,930.003,935.003,855.003,910.003,910.00-1.01%113,100
Feb 16, 20263,910.003,960.003,890.003,950.003,950.001.15%59,500
Feb 13, 20264,055.004,060.003,905.003,905.003,905.00-3.34%55,300
Feb 12, 20264,040.004,075.004,020.004,040.004,040.000.50%91,400
Feb 10, 20263,950.004,035.003,950.004,020.004,020.000.37%94,100
Feb 9, 20264,050.004,065.004,005.004,005.004,005.000.25%76,600
Feb 6, 20264,070.004,070.003,975.003,995.003,995.00-1.72%58,700
Feb 5, 20264,050.004,100.004,020.004,065.004,065.001.75%78,100
Feb 4, 20264,010.004,035.003,985.003,995.003,995.00-0.37%89,500
Feb 3, 20264,055.004,085.004,010.004,010.004,010.001.65%122,400
Feb 2, 20263,945.004,150.003,945.003,945.003,945.004.64%231,000
Jan 30, 20263,820.003,830.003,710.003,770.003,770.00-0.40%108,700
Jan 29, 20263,835.003,860.003,760.003,785.003,785.00-1.30%61,900
Jan 28, 20263,875.003,880.003,835.003,835.003,835.00-1.67%59,900
Jan 27, 20263,880.003,900.003,855.003,900.003,900.00-0.13%41,100
Jan 26, 20263,900.003,980.003,890.003,905.003,905.00-0.64%61,600
Jan 23, 20263,900.003,940.003,875.003,930.003,930.000.77%39,300
Jan 22, 20263,950.004,020.003,885.003,900.003,900.00-0.76%122,300
Jan 21, 20263,890.003,955.003,870.003,930.003,930.000.90%73,900
Jan 20, 20263,900.003,935.003,885.003,895.003,895.00-0.64%45,500
Jan 19, 20263,860.003,935.003,855.003,920.003,920.001.69%69,300
Jan 16, 20263,880.003,895.003,835.003,855.003,855.00-1.28%44,100
Jan 15, 20263,905.003,920.003,885.003,905.003,905.00-0.38%36,600
Jan 14, 20263,915.003,935.003,905.003,920.003,920.00-0.25%57,000
Jan 13, 20263,965.003,970.003,885.003,930.003,930.000.13%62,100
Jan 9, 20263,925.003,930.003,900.003,925.003,925.000.38%46,800
Jan 8, 20263,925.003,940.003,885.003,910.003,910.00-0.38%53,300
Jan 7, 20263,900.003,935.003,890.003,925.003,925.000.51%48,800
Jan 6, 20263,885.003,915.003,850.003,905.003,905.001.30%44,900
Jan 5, 20263,875.003,895.003,835.003,855.003,855.00-0.64%50,600
Dec 30, 20253,860.003,880.003,845.003,880.003,880.000.52%59,500
Dec 29, 20253,855.003,870.003,825.003,860.003,860.000.26%51,800
Dec 26, 20253,820.003,850.003,820.003,850.003,850.000.79%29,000
Dec 25, 20253,800.003,830.003,770.003,820.003,820.000.79%18,200
Dec 24, 20253,835.003,840.003,780.003,790.003,790.00-1.17%28,900
Dec 23, 20253,845.003,870.003,820.003,835.003,835.00-0.26%31,300
Dec 22, 20253,860.003,870.003,815.003,845.003,845.000.13%50,800
Dec 19, 20253,815.003,840.003,800.003,840.003,840.000.79%52,100
Dec 18, 20253,780.003,820.003,765.003,810.003,810.001.06%42,300
Dec 17, 20253,770.003,790.003,750.003,770.003,770.000.27%39,900
Dec 16, 20253,760.003,775.003,760.003,760.003,760.00-29,900
Dec 15, 20253,725.003,775.003,725.003,760.003,760.000.94%36,300
Dec 12, 20253,705.003,735.003,705.003,725.003,725.001.22%46,600
Dec 11, 20253,705.003,715.003,665.003,680.003,680.00-0.14%31,800
Dec 10, 20253,730.003,740.003,685.003,685.003,685.00-1.07%39,800
Dec 9, 20253,705.003,750.003,680.003,725.003,725.000.81%48,500
Dec 8, 20253,690.003,725.003,690.003,695.003,695.000.27%43,700
Dec 5, 20253,685.003,700.003,660.003,685.003,685.00-0.67%51,900
Dec 4, 20253,665.003,720.003,665.003,710.003,710.001.09%56,700
Dec 3, 20253,650.003,695.003,610.003,670.003,670.00-55,900
Dec 2, 20253,660.003,690.003,645.003,670.003,670.00-0.27%44,600
Dec 1, 20253,755.003,795.003,665.003,680.003,680.00-1.47%89,100
Nov 28, 20253,725.003,755.003,715.003,735.003,735.001.36%93,500
Nov 27, 20253,685.003,715.003,680.003,685.003,685.000.27%37,700
Nov 26, 20253,700.003,725.003,650.003,675.003,675.00-101,000
Nov 25, 20253,665.003,700.003,655.003,675.003,675.00-0.68%72,700
Nov 21, 20253,615.003,700.003,615.003,700.003,700.003.06%61,600
Nov 20, 20253,595.003,635.003,580.003,590.003,590.000.28%45,600
Nov 19, 20253,590.003,605.003,575.003,580.003,580.00-0.56%30,500
Nov 18, 20253,660.003,660.003,580.003,600.003,600.00-1.64%47,500
Nov 17, 20253,655.003,665.003,630.003,660.003,660.000.14%35,500
Nov 14, 20253,660.003,660.003,625.003,655.003,655.000.69%27,100
Nov 13, 20253,625.003,660.003,610.003,630.003,630.000.14%31,600
Nov 12, 20253,605.003,665.003,600.003,625.003,625.000.69%46,800
Nov 11, 20253,590.003,615.003,570.003,600.003,600.00-0.83%37,500
Nov 10, 20253,625.003,635.003,600.003,630.003,630.001.11%41,400
Nov 7, 20253,620.003,630.003,590.003,590.003,590.00-0.42%49,400
Nov 6, 20253,615.003,640.003,575.003,605.003,605.00-1.23%71,700
Nov 5, 20253,685.003,730.003,620.003,650.003,650.00-1.88%91,800
Nov 4, 20253,650.003,800.003,630.003,720.003,720.001.92%160,400
Oct 31, 20253,570.003,650.003,550.003,650.003,650.002.82%142,100
Oct 30, 20253,510.003,550.003,510.003,550.003,550.001.14%78,400
Oct 29, 20253,560.003,575.003,475.003,510.003,510.00-2.23%59,900
Oct 28, 20253,640.003,640.003,585.003,590.003,590.00-2.18%42,600
Oct 27, 20253,670.003,685.003,655.003,670.003,670.000.82%39,500
Oct 24, 20253,655.003,655.003,640.003,640.003,640.00-0.55%29,400
Oct 23, 20253,610.003,660.003,605.003,660.003,660.001.10%41,700
Oct 22, 20253,625.003,635.003,605.003,620.003,620.000.56%56,000
Oct 21, 20253,575.003,620.003,565.003,600.003,600.000.70%41,200
Oct 20, 20253,590.003,590.003,550.003,575.003,575.000.56%51,400
Oct 17, 20253,560.003,560.003,530.003,555.003,555.000.28%44,500
Oct 16, 20253,560.003,580.003,535.003,545.003,545.00-0.42%52,700
Oct 15, 20253,565.003,570.003,540.003,560.003,560.000.56%52,900
Oct 14, 20253,525.003,575.003,500.003,540.003,540.00-1.53%81,900
Oct 10, 20253,620.003,635.003,575.003,595.003,595.00-1.78%94,300
Oct 9, 20253,630.003,705.003,630.003,660.003,660.000.27%136,900
Oct 8, 20253,650.003,670.003,625.003,650.003,650.000.83%73,000
Oct 7, 20253,600.003,630.003,585.003,620.003,620.000.56%74,200