Skip to main content
transcosmos inc. (TYO:9715)
Japan flag Japan · Delayed Price · Currency is JPY
3,910.00
+55.00 (1.43%)
Apr 28, 2026, 3:30 PM JST

transcosmos inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,870.003,910.003,870.003,910.003,910.001.43%65,500
Apr 27, 20263,885.003,920.003,850.003,855.003,855.00-1.15%68,500
Apr 24, 20263,930.003,935.003,895.003,900.003,900.00-1.02%50,000
Apr 23, 20263,910.003,940.003,900.003,940.003,940.00-0.13%75,700
Apr 22, 20264,000.004,000.003,945.003,945.003,945.00-1.00%38,300
Apr 21, 20263,990.004,005.003,970.003,985.003,985.00-45,500
Apr 20, 20264,040.004,040.003,965.003,985.003,985.00-1.12%55,300
Apr 17, 20264,010.004,050.004,010.004,030.004,030.000.37%53,900
Apr 16, 20264,040.004,060.004,000.004,015.004,015.00-73,700
Apr 15, 20263,995.004,030.003,985.004,015.004,015.001.13%76,700
Apr 14, 20263,960.004,000.003,945.003,970.003,970.000.25%38,400
Apr 13, 20263,940.003,960.003,930.003,960.003,960.000.51%55,500
Apr 10, 20263,995.004,005.003,925.003,940.003,940.00-1.62%54,700
Apr 9, 20264,040.004,040.003,985.004,005.004,005.00-0.37%51,700
Apr 8, 20264,045.004,045.004,010.004,020.004,020.000.75%47,200
Apr 7, 20263,985.004,005.003,975.003,990.003,990.000.13%42,600
Apr 6, 20263,990.003,995.003,960.003,985.003,985.000.63%31,900
Apr 3, 20263,960.003,985.003,950.003,960.003,960.000.89%24,300
Apr 2, 20263,950.003,965.003,915.003,925.003,925.00-0.63%45,600
Apr 1, 20263,900.003,950.003,880.003,950.003,950.001.54%62,400
Mar 31, 20263,880.003,915.003,870.003,890.003,890.000.39%112,800
Mar 30, 20263,815.003,875.003,780.003,875.003,875.00-2.52%84,800
Mar 27, 20263,950.003,995.003,935.003,975.003,867.001.02%94,200
Mar 26, 20263,940.003,960.003,910.003,935.003,828.09-0.25%57,400
Mar 25, 20263,920.003,975.003,920.003,945.003,837.820.64%57,500
Mar 24, 20263,915.003,955.003,900.003,920.003,813.491.29%59,600
Mar 23, 20263,900.003,900.003,800.003,870.003,764.85-1.90%116,800
Mar 19, 20263,920.003,985.003,910.003,945.003,837.820.25%264,100
Mar 18, 20263,915.003,935.003,900.003,935.003,828.090.90%54,100
Mar 17, 20263,915.003,940.003,900.003,900.003,794.040.13%63,800
Mar 16, 20263,905.003,940.003,890.003,895.003,789.17-0.26%60,400
Mar 13, 20263,880.003,935.003,850.003,905.003,798.900.26%68,600
Mar 12, 20263,915.003,940.003,870.003,895.003,789.17-1.64%102,800
Mar 11, 20263,950.003,975.003,925.003,960.003,852.410.89%55,300
Mar 10, 20263,925.003,950.003,910.003,925.003,818.360.51%60,400
Mar 9, 20263,820.003,930.003,820.003,905.003,798.90-1.39%90,500
Mar 6, 20263,910.003,960.003,900.003,960.003,852.410.64%40,800
Mar 5, 20263,950.003,960.003,915.003,935.003,828.090.64%74,600
Mar 4, 20263,880.003,935.003,820.003,910.003,803.770.13%89,100
Mar 3, 20263,975.003,975.003,895.003,905.003,798.90-3.46%160,700
Mar 2, 20264,040.004,065.004,005.004,045.003,935.10-0.98%63,500
Feb 27, 20264,055.004,110.004,020.004,085.003,974.012.25%164,100
Feb 26, 20263,990.004,045.003,970.003,995.003,886.460.13%61,100
Feb 25, 20263,960.003,990.003,930.003,990.003,881.590.38%66,900
Feb 24, 20264,000.004,020.003,955.003,975.003,867.00-0.75%64,300
Feb 20, 20263,990.004,060.003,985.004,005.003,896.18-0.62%55,300
Feb 19, 20263,980.004,060.003,965.004,030.003,920.511.26%104,600
Feb 18, 20263,980.003,990.003,940.003,980.003,871.861.79%94,200
Feb 17, 20263,930.003,935.003,855.003,910.003,803.77-1.01%113,100
Feb 16, 20263,910.003,960.003,890.003,950.003,842.681.15%59,500
Feb 13, 20264,055.004,060.003,905.003,905.003,798.90-3.34%55,300
Feb 12, 20264,040.004,075.004,020.004,040.003,930.230.50%91,400
Feb 10, 20263,950.004,035.003,950.004,020.003,910.780.37%94,100
Feb 9, 20264,050.004,065.004,005.004,005.003,896.180.25%76,600
Feb 6, 20264,070.004,070.003,975.003,995.003,886.46-1.72%58,700
Feb 5, 20264,050.004,100.004,020.004,065.003,954.551.75%78,100
Feb 4, 20264,010.004,035.003,985.003,995.003,886.46-0.37%89,500
Feb 3, 20264,055.004,085.004,010.004,010.003,901.051.65%122,400
Feb 2, 20263,945.004,150.003,945.003,945.003,837.824.64%231,000
Jan 30, 20263,820.003,830.003,710.003,770.003,667.57-0.40%108,700
Jan 29, 20263,835.003,860.003,760.003,785.003,682.16-1.30%61,900
Jan 28, 20263,875.003,880.003,835.003,835.003,730.80-1.67%59,900
Jan 27, 20263,880.003,900.003,855.003,900.003,794.04-0.13%41,100
Jan 26, 20263,900.003,980.003,890.003,905.003,798.90-0.64%61,600
Jan 23, 20263,900.003,940.003,875.003,930.003,823.220.77%39,300
Jan 22, 20263,950.004,020.003,885.003,900.003,794.04-0.76%122,300
Jan 21, 20263,890.003,955.003,870.003,930.003,823.220.90%73,900
Jan 20, 20263,900.003,935.003,885.003,895.003,789.17-0.64%45,500
Jan 19, 20263,860.003,935.003,855.003,920.003,813.491.69%69,300
Jan 16, 20263,880.003,895.003,835.003,855.003,750.26-1.28%44,100
Jan 15, 20263,905.003,920.003,885.003,905.003,798.90-0.38%36,600
Jan 14, 20263,915.003,935.003,905.003,920.003,813.49-0.25%57,000
Jan 13, 20263,965.003,970.003,885.003,930.003,823.220.13%62,100
Jan 9, 20263,925.003,930.003,900.003,925.003,818.360.38%46,800
Jan 8, 20263,925.003,940.003,885.003,910.003,803.77-0.38%53,300
Jan 7, 20263,900.003,935.003,890.003,925.003,818.360.51%48,800
Jan 6, 20263,885.003,915.003,850.003,905.003,798.901.30%44,900
Jan 5, 20263,875.003,895.003,835.003,855.003,750.26-0.64%50,600
Dec 30, 20253,860.003,880.003,845.003,880.003,774.580.52%59,500
Dec 29, 20253,855.003,870.003,825.003,860.003,755.120.26%51,800
Dec 26, 20253,820.003,850.003,820.003,850.003,745.400.79%29,000
Dec 25, 20253,800.003,830.003,770.003,820.003,716.210.79%18,200
Dec 24, 20253,835.003,840.003,780.003,790.003,687.03-1.17%28,900
Dec 23, 20253,845.003,870.003,820.003,835.003,730.80-0.26%31,300
Dec 22, 20253,860.003,870.003,815.003,845.003,740.530.13%50,800
Dec 19, 20253,815.003,840.003,800.003,840.003,735.670.79%52,100
Dec 18, 20253,780.003,820.003,765.003,810.003,706.481.06%42,300
Dec 17, 20253,770.003,790.003,750.003,770.003,667.570.27%39,900
Dec 16, 20253,760.003,775.003,760.003,760.003,657.84-29,900
Dec 15, 20253,725.003,775.003,725.003,760.003,657.840.94%36,300
Dec 12, 20253,705.003,735.003,705.003,725.003,623.791.22%46,600
Dec 11, 20253,705.003,715.003,665.003,680.003,580.02-0.14%31,800
Dec 10, 20253,730.003,740.003,685.003,685.003,584.88-1.07%39,800
Dec 9, 20253,705.003,750.003,680.003,725.003,623.790.81%48,500
Dec 8, 20253,690.003,725.003,690.003,695.003,594.610.27%43,700
Dec 5, 20253,685.003,700.003,660.003,685.003,584.88-0.67%51,900
Dec 4, 20253,665.003,720.003,665.003,710.003,609.201.09%56,700
Dec 3, 20253,650.003,695.003,610.003,670.003,570.29-55,900
Dec 2, 20253,660.003,690.003,645.003,670.003,570.29-0.27%44,600
Dec 1, 20253,755.003,795.003,665.003,680.003,580.02-1.47%89,100