Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

TRANSACTION CO.,Ltd. (7818.T)

Compare
2,307.00
+31.00
+(1.36%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,226.002,325.002,226.002,307.002,307.00118,500
Apr 3, 20252,188.002,292.002,182.002,276.002,276.0062,200
Apr 2, 20252,324.002,328.002,275.002,288.002,288.0033,900
Apr 1, 20252,252.002,328.002,252.002,300.002,300.0039,000
Mar 31, 20252,253.002,277.002,243.002,252.002,252.0038,500
Mar 28, 20252,404.002,450.002,287.002,299.002,299.0085,200
Mar 27, 20252,288.002,377.002,287.002,377.002,377.0040,300
Mar 26, 20252,309.002,338.002,303.002,318.002,318.0039,900
Mar 25, 20252,339.002,347.002,254.002,301.002,301.0045,200
Mar 24, 20252,340.002,378.002,306.002,316.002,316.0058,100
Mar 21, 20252,278.002,362.002,278.002,340.002,340.0071,400
Mar 19, 20252,238.002,288.002,236.002,278.002,278.0048,300
Mar 18, 20252,251.002,283.002,251.002,264.002,264.0057,900
Mar 17, 20252,193.002,282.002,191.002,260.002,260.0056,500
Mar 14, 20252,183.002,202.002,170.002,193.002,193.0051,600
Mar 13, 20252,183.002,218.002,173.002,183.002,183.0030,700
Mar 12, 20252,200.002,202.002,165.002,183.002,183.0055,600
Mar 11, 20252,197.002,222.002,147.002,212.002,212.0059,300
Mar 10, 20252,282.002,304.002,243.002,247.002,247.0051,400
Mar 7, 20252,286.002,310.002,226.002,263.002,263.0089,000
Mar 6, 20252,275.002,310.002,275.002,286.002,286.0038,200
Mar 5, 20252,289.002,310.002,250.002,280.002,280.00118,400
Mar 4, 20252,269.002,328.002,245.002,273.002,273.0082,200
Mar 3, 20252,157.002,246.002,156.002,246.002,246.0090,600
Feb 28, 20252,165.002,182.002,130.002,157.002,157.0064,100
Feb 27, 20252,204.002,232.002,160.002,165.002,165.00111,400
Feb 26, 20252,150.002,166.002,128.002,161.002,161.00123,000
Feb 25, 20252,140.002,161.002,099.002,134.002,134.00137,000
Feb 21, 20252,082.002,107.002,082.002,100.002,100.0086,300
Feb 20, 20252,098.002,138.002,067.002,096.002,096.00147,600
Feb 19, 20252,085.002,117.002,085.002,109.002,109.0085,500
Feb 18, 20252,041.002,095.002,038.002,073.002,073.0072,900
Feb 17, 20252,011.002,029.002,011.002,025.002,025.0069,600
Feb 14, 20252,064.002,069.002,025.002,029.002,029.0086,000
Feb 13, 20252,038.002,065.002,005.002,051.002,051.0068,400
Feb 12, 20252,046.002,078.002,019.002,028.002,028.00102,400
Feb 10, 20251,974.002,040.001,974.002,021.002,021.0068,600
Feb 7, 20251,967.002,000.001,961.001,970.001,970.0085,200
Feb 6, 20251,885.001,973.001,885.001,942.001,942.00111,700
Feb 5, 20251,896.001,910.001,864.001,910.001,910.0099,200
Feb 4, 20251,923.001,964.001,886.001,910.001,910.00103,500
Feb 3, 20251,905.001,905.001,870.001,883.001,883.0073,200
Jan 31, 20251,971.001,983.001,923.001,935.001,935.0054,900
Jan 30, 20251,894.001,985.001,893.001,970.001,970.00142,800
Jan 29, 20251,911.001,911.001,868.001,871.001,871.0093,600
Jan 28, 20251,890.001,932.001,867.001,914.001,914.0073,600
Jan 27, 20251,880.001,909.001,874.001,885.001,885.0079,200
Jan 24, 20251,906.001,930.001,900.001,917.001,917.0050,500
Jan 23, 20251,908.001,917.001,890.001,905.001,905.0054,000
Jan 22, 20251,929.001,938.001,907.001,922.001,922.0052,400
Jan 21, 20251,944.001,952.001,913.001,929.001,929.0053,600
Jan 20, 20251,968.001,990.001,938.001,951.001,951.0055,900
Jan 17, 20251,930.001,968.001,888.001,942.001,942.0079,800
Jan 16, 20251,979.002,064.001,952.001,952.001,952.0083,700
Jan 15, 20251,868.001,991.001,846.001,946.001,946.00127,200
Jan 14, 20252,012.002,022.001,978.001,988.001,988.00112,400
Jan 10, 20252,000.002,038.001,997.002,010.002,010.0050,900
Jan 9, 20252,050.002,050.002,010.002,020.002,020.0055,100
Jan 8, 20252,015.002,057.002,015.002,030.002,030.0050,700
Jan 7, 20252,074.002,074.002,040.002,045.002,045.0065,600
Jan 6, 20252,104.002,121.002,070.002,070.002,070.0056,200
Dec 30, 20242,116.002,121.002,060.002,075.002,075.0041,000
Dec 27, 20242,098.002,120.002,089.002,106.002,106.0032,100
Dec 26, 20242,053.002,095.002,053.002,088.002,088.0049,700
Dec 25, 20242,121.002,127.002,055.002,080.002,080.0033,700
Dec 24, 20242,131.002,135.002,109.002,130.002,130.0031,300
Dec 23, 20242,109.002,141.002,104.002,112.002,112.0034,700
Dec 20, 20242,158.002,158.002,098.002,115.002,115.0095,200
Dec 19, 20242,200.002,200.002,139.002,151.002,151.0033,800
Dec 18, 20242,245.002,274.002,204.002,206.002,206.0033,600
Dec 17, 20242,235.002,258.002,221.002,245.002,245.0056,300
Dec 16, 20242,273.002,273.002,207.002,210.002,210.0023,500
Dec 13, 20242,261.002,300.002,250.002,250.002,250.0027,500
Dec 12, 20242,259.002,323.002,259.002,301.002,301.0036,100
Dec 11, 20242,254.002,270.002,229.002,239.002,239.0031,700
Dec 10, 20242,264.002,270.002,239.002,250.002,250.0030,500
Dec 9, 20242,279.002,290.002,241.002,265.002,265.0050,000
Dec 6, 20242,295.002,305.002,260.002,264.002,264.0034,000
Dec 5, 20242,257.002,322.002,257.002,310.002,310.0021,300
Dec 4, 20242,317.002,321.002,251.002,254.002,254.0036,800
Dec 3, 20242,248.002,350.002,248.002,317.002,317.0060,500
Dec 2, 20242,221.002,261.002,220.002,242.002,242.0021,800
Nov 29, 20242,197.002,252.002,197.002,240.002,240.0026,900
Nov 28, 20242,228.002,267.002,217.002,247.002,247.0022,300
Nov 27, 20242,220.002,224.002,177.002,203.002,203.0021,100
Nov 26, 20242,221.002,259.002,220.002,229.002,229.0029,800
Nov 25, 20242,245.002,284.002,227.002,229.002,229.0038,600
Nov 22, 20242,204.002,230.002,189.002,222.002,222.0052,800
Nov 21, 20242,236.002,259.002,137.002,222.002,222.00102,200
Nov 20, 20242,350.002,350.002,268.002,286.002,286.0025,000
Nov 19, 20242,296.002,349.002,296.002,306.002,306.0036,600
Nov 18, 20242,255.002,307.002,242.002,296.002,296.0047,600
Nov 15, 20242,246.002,255.002,203.002,237.002,237.0033,800
Nov 14, 20242,279.002,279.002,182.002,223.002,223.0050,300
Nov 13, 20242,264.002,312.002,241.002,260.002,260.0044,900
Nov 12, 20242,281.002,309.002,256.002,256.002,256.0033,800
Nov 11, 20242,271.002,284.002,230.002,281.002,281.0057,600
Nov 8, 20242,330.002,346.002,313.002,313.002,313.0045,300
Nov 7, 20242,404.002,410.002,306.002,318.002,318.00107,100
Nov 6, 20242,403.002,415.002,379.002,395.002,395.0034,700
Nov 5, 20242,420.002,423.002,372.002,410.002,410.0041,300
Nov 1, 20242,471.002,497.002,417.002,417.002,417.0036,100
Oct 31, 20242,449.002,476.002,429.002,468.002,468.0062,500
Oct 30, 20242,477.002,477.002,426.002,429.002,429.00104,900
Oct 29, 20242,530.002,540.002,500.002,511.002,511.0027,800
Oct 28, 20242,469.002,518.002,451.002,514.002,514.0054,800
Oct 25, 20242,550.002,566.002,466.002,519.002,519.0059,700
Oct 24, 20242,484.002,528.002,484.002,511.002,511.0066,200
Oct 23, 20242,470.002,496.002,462.002,479.002,479.0051,600
Oct 22, 20242,566.002,570.002,469.002,480.002,480.00105,700
Oct 21, 20242,500.002,619.002,500.002,616.002,616.00125,300
Oct 18, 20242,428.002,489.002,426.002,470.002,470.0070,900
Oct 17, 20242,506.002,510.002,401.002,478.002,478.00241,600
Oct 16, 20242,395.002,577.002,395.002,538.002,538.00359,500
Oct 15, 20242,294.002,298.002,256.002,285.002,285.0086,600
Oct 11, 20242,295.002,298.002,271.002,294.002,294.0030,100
Oct 10, 20242,320.002,320.002,277.002,297.002,297.0030,600
Oct 9, 20242,297.002,328.002,277.002,321.002,321.0053,100
Oct 8, 20242,246.002,322.002,246.002,291.002,291.0089,700
Oct 7, 20242,240.002,248.002,219.002,229.002,229.0047,700
Oct 4, 20242,216.002,270.002,216.002,247.002,247.0026,400
Oct 3, 20242,250.002,260.002,196.002,231.002,231.0053,600
Oct 2, 20242,253.002,253.002,158.002,176.002,176.0076,300
Oct 1, 20242,280.002,343.002,247.002,263.002,263.0054,500
Sep 30, 20242,294.002,351.002,287.002,330.002,330.0098,400
Sep 27, 20242,322.002,355.002,287.002,294.002,294.0045,900
Sep 26, 20242,279.002,317.002,249.002,309.002,309.0065,500
Sep 25, 20242,208.002,282.002,208.002,258.002,258.0061,400
Sep 24, 20242,200.002,226.002,172.002,193.002,193.0068,300
Sep 20, 20242,225.002,226.002,163.002,206.002,206.00129,300
Sep 19, 20242,212.002,254.002,188.002,248.002,248.0048,300
Sep 18, 20242,173.002,207.002,173.002,207.002,207.0052,400
Sep 17, 20242,180.002,229.002,160.002,200.002,200.00138,800
Sep 13, 20242,080.002,118.002,074.002,109.002,109.0062,600
Sep 12, 20242,014.002,085.002,014.002,085.002,085.0063,500
Sep 11, 20242,050.002,067.001,999.002,010.002,010.0094,100
Sep 10, 20242,035.002,040.002,000.002,035.002,035.0054,000
Sep 9, 20241,945.002,040.001,945.002,033.002,033.00146,600
Sep 6, 20241,970.001,975.001,929.001,950.001,950.0041,200
Sep 5, 20241,931.001,979.001,931.001,957.001,957.0046,400
Sep 4, 20241,924.001,956.001,924.001,949.001,949.0054,800
Sep 3, 20241,900.001,934.001,896.001,934.001,934.0058,300
Sep 2, 20241,937.001,937.001,884.001,900.001,900.0083,500
Aug 30, 20241,892.002,025.001,892.001,985.001,985.00279,900
Aug 29, 2024 39.00 Dividend
Aug 29, 20241,896.001,904.001,844.001,852.001,852.00137,200
Aug 28, 20241,910.001,930.001,887.001,903.001,864.00261,700
Aug 27, 20241,909.001,949.001,905.001,939.001,899.26130,800
Aug 26, 20241,851.001,950.001,851.001,926.001,886.53327,900
Aug 23, 20241,875.001,875.001,803.001,840.001,802.29181,800
Aug 22, 20241,854.001,899.001,845.001,880.001,841.47152,700
Aug 21, 20241,888.001,905.001,878.001,894.001,855.1873,800
Aug 20, 20241,818.001,858.001,810.001,851.001,813.07100,600
Aug 19, 20241,858.001,898.001,845.001,846.001,808.17141,100
Aug 16, 20241,815.001,851.001,805.001,839.001,801.31101,000
Aug 15, 20241,824.001,824.001,778.001,820.001,782.7090,800
Aug 14, 20241,920.001,925.001,807.001,825.001,787.60197,400
Aug 13, 20241,898.001,916.001,872.001,909.001,869.88103,300
Aug 9, 20241,855.001,896.001,841.001,891.001,852.2587,700
Aug 8, 20241,823.001,909.001,820.001,862.001,823.84118,300
Aug 7, 20241,851.001,901.001,811.001,840.001,802.29181,700
Aug 6, 20241,900.001,918.001,839.001,891.001,852.25298,300
Aug 5, 20241,752.001,909.001,750.001,839.001,801.31457,700
Aug 2, 20241,816.001,838.001,786.001,786.001,749.40230,000
Aug 1, 20241,792.001,867.001,776.001,865.001,826.78226,300
Jul 31, 20241,759.001,800.001,713.001,800.001,763.1192,500
Jul 30, 20241,764.001,785.001,763.001,768.001,731.7757,800
Jul 29, 20241,794.001,794.001,750.001,773.001,736.66115,000
Jul 26, 20241,745.001,767.001,721.001,754.001,718.0595,300
Jul 25, 20241,730.001,776.001,712.001,743.001,707.28150,300
Jul 24, 20241,707.001,744.001,706.001,729.001,693.5788,600
Jul 23, 20241,709.001,721.001,694.001,700.001,665.16104,600
Jul 22, 20241,672.001,700.001,670.001,687.001,652.43102,100
Jul 19, 20241,716.001,730.001,667.001,667.001,632.84175,100
Jul 18, 20241,667.001,765.001,660.001,716.001,680.83162,200
Jul 17, 20241,667.001,676.001,652.001,666.001,631.86108,600
Jul 16, 20241,702.001,706.001,641.001,651.001,617.16226,200
Jul 12, 20241,627.001,715.001,607.001,695.001,660.26404,600
Jul 11, 20241,778.001,790.001,755.001,787.001,750.38122,200
Jul 10, 20241,793.001,794.001,761.001,792.001,755.2771,800
Jul 9, 20241,795.001,809.001,771.001,798.001,761.1588,100
Jul 8, 20241,811.001,820.001,795.001,796.001,759.1941,600
Jul 5, 20241,840.001,842.001,785.001,806.001,768.9984,300
Jul 4, 20241,845.001,855.001,831.001,841.001,803.2733,200
Jul 3, 20241,860.001,870.001,834.001,840.001,802.2950,100
Jul 2, 20241,860.001,898.001,847.001,857.001,818.9483,100
Jul 1, 20241,926.001,926.001,871.001,871.001,832.6637,700
Jun 28, 20241,956.001,956.001,900.001,933.001,893.3954,300
Jun 27, 20241,967.001,988.001,952.001,956.001,915.9136,900
Jun 26, 20241,974.001,997.001,962.001,986.001,945.3037,400
Jun 25, 20242,000.002,006.001,952.001,974.001,933.5444,800
Jun 24, 20242,005.002,005.001,954.001,979.001,938.4433,700
Jun 21, 20241,996.002,036.001,988.002,002.001,960.9783,700
Jun 20, 20241,953.001,990.001,950.001,990.001,949.2246,800
Jun 19, 20241,948.001,970.001,941.001,953.001,912.9824,100
Jun 18, 20241,950.001,966.001,942.001,948.001,908.0821,200
Jun 17, 20241,980.001,980.001,888.001,935.001,895.3443,600
Jun 14, 20241,910.001,985.001,910.001,985.001,944.3259,700
Jun 13, 20241,917.001,939.001,910.001,916.001,876.7322,400
Jun 12, 20241,931.001,934.001,911.001,922.001,882.6115,300
Jun 11, 20241,921.001,935.001,908.001,917.001,877.7120,200
Jun 10, 20241,901.001,943.001,901.001,918.001,878.6923,600
Jun 7, 20241,916.001,916.001,890.001,898.001,859.1030,500
Jun 6, 20241,933.001,933.001,894.001,916.001,876.7325,600
Jun 5, 20241,890.001,915.001,882.001,910.001,870.8627,700
Jun 4, 20241,878.001,899.001,872.001,881.001,842.4540,800
Jun 3, 20241,862.001,892.001,857.001,869.001,830.7038,800
May 31, 20241,865.001,875.001,840.001,872.001,833.6439,300
May 30, 20241,816.001,862.001,801.001,862.001,823.8424,200
May 29, 20241,870.001,870.001,817.001,824.001,786.6250,600
May 28, 20241,869.001,900.001,849.001,856.001,817.9635,500
May 27, 20241,830.001,861.001,824.001,857.001,818.9453,800
May 24, 20241,893.001,903.001,815.001,823.001,785.6484,800
May 23, 20241,893.001,928.001,867.001,922.001,882.6142,500
May 22, 20241,935.001,953.001,891.001,893.001,854.2054,100
May 21, 20241,966.001,968.001,937.001,937.001,897.3039,800
May 20, 20241,935.001,950.001,911.001,945.001,905.1470,300
May 17, 20241,879.001,931.001,873.001,928.001,888.4937,200
May 16, 20241,880.001,900.001,870.001,900.001,861.0641,200
May 15, 20241,899.001,899.001,865.001,876.001,837.5529,900
May 14, 20241,885.001,889.001,861.001,879.001,840.4936,100
May 13, 20241,848.001,893.001,840.001,890.001,851.2744,100
May 10, 20241,860.001,867.001,836.001,848.001,810.1347,000
May 9, 20241,827.001,861.001,827.001,849.001,811.1138,100
May 8, 20241,803.001,839.001,803.001,827.001,789.5651,500
May 7, 20241,800.001,841.001,794.001,821.001,783.6852,500
May 2, 20241,817.001,825.001,794.001,795.001,758.2148,200
May 1, 20241,806.001,847.001,806.001,806.001,768.9976,500
Apr 30, 20241,813.001,826.001,772.001,790.001,753.3283,000
Apr 26, 20241,840.001,840.001,786.001,804.001,767.03154,000
Apr 25, 20241,942.001,942.001,843.001,843.001,805.23124,300
Apr 24, 20241,915.001,958.001,910.001,935.001,895.34157,200
Apr 23, 20241,901.001,930.001,894.001,915.001,875.75219,200
Apr 22, 20241,750.001,835.001,726.001,828.001,790.54275,400
Apr 19, 20241,720.001,730.001,670.001,670.001,635.78101,400
Apr 18, 20241,739.001,761.001,703.001,722.001,686.71119,800
Apr 17, 20241,786.001,815.001,701.001,701.001,666.14211,500
Apr 16, 20241,942.001,942.001,773.001,776.001,739.60271,000
Apr 15, 20242,036.002,041.001,960.001,970.001,929.63192,900
Apr 12, 20242,131.002,140.002,091.002,116.002,072.6370,200
Apr 11, 20242,140.002,150.002,103.002,124.002,080.4742,100
Apr 10, 20242,155.002,182.002,150.002,152.002,107.9034,100
Apr 9, 20242,160.002,163.002,125.002,157.002,112.7927,700
Apr 8, 20242,180.002,180.002,133.002,146.002,102.0240,800
Apr 5, 20242,140.002,182.002,125.002,161.002,116.7161,800
Apr 4, 20242,182.002,191.002,148.002,157.002,112.7951,000