Transaction Media Networks Inc. 5258
TSE · Japan · Technology Services
¥418.00-13.00 (-3.02%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥418.00 | -3.02% | ¥430.00 | ¥430.00 | ¥417.00 | 75.10K |
| 2026-10-01 | ¥431.00 | +1.41% | ¥425.00 | ¥434.00 | ¥421.00 | 57.60K |
| 2026-09-30 | ¥425.00 | -0.47% | ¥424.00 | ¥425.00 | ¥420.00 | 42.70K |
| 2026-09-29 | ¥427.00 | -1.16% | ¥432.00 | ¥432.00 | ¥424.00 | 36.20K |
| 2026-09-28 | ¥432.00 | 0.00% | ¥433.00 | ¥440.00 | ¥429.00 | 66.30K |
| 2026-09-25 | ¥432.00 | -0.92% | ¥437.00 | ¥438.00 | ¥431.00 | 25.80K |
| 2026-09-24 | ¥436.00 | -0.46% | ¥438.00 | ¥441.00 | ¥434.00 | 32.00K |
| 2026-09-18 | ¥438.00 | +0.46% | ¥437.00 | ¥442.00 | ¥432.00 | 47.50K |
| 2026-09-17 | ¥436.00 | +0.93% | ¥430.00 | ¥441.00 | ¥430.00 | 35.80K |
| 2026-09-16 | ¥432.00 | -0.92% | ¥436.00 | ¥437.00 | ¥431.00 | 27.10K |
| 2026-09-15 | ¥436.00 | +2.11% | ¥429.00 | ¥439.00 | ¥427.00 | 60.20K |
| 2026-09-14 | ¥427.00 | +3.89% | ¥408.00 | ¥431.00 | ¥407.00 | 68.20K |
| 2026-09-11 | ¥411.00 | -2.14% | ¥409.00 | ¥414.00 | ¥407.00 | 58.20K |
| 2026-09-10 | ¥420.00 | +1.94% | ¥410.00 | ¥421.00 | ¥410.00 | 37.70K |
| 2026-09-09 | ¥412.00 | -1.67% | ¥419.00 | ¥424.00 | ¥411.00 | 46.10K |
| 2026-09-08 | ¥419.00 | -2.10% | ¥428.00 | ¥431.00 | ¥419.00 | 63.50K |
| 2026-09-07 | ¥428.00 | -1.15% | ¥433.00 | ¥434.00 | ¥426.00 | 131.90K |
| 2026-09-04 | ¥433.00 | +3.10% | ¥425.00 | ¥438.00 | ¥425.00 | 90.10K |
| 2026-09-03 | ¥420.00 | +0.24% | ¥419.00 | ¥428.00 | ¥419.00 | 36.80K |
| 2026-09-02 | ¥419.00 | -3.90% | ¥432.00 | ¥432.00 | ¥419.00 | 109.00K |
| 2026-09-01 | ¥436.00 | -0.91% | ¥440.00 | ¥444.00 | ¥436.00 | 41.50K |
| 2026-08-31 | ¥440.00 | +0.92% | ¥437.00 | ¥441.00 | ¥432.00 | 77.80K |
| 2026-08-28 | ¥436.00 | +0.93% | ¥432.00 | ¥444.00 | ¥432.00 | 76.50K |
| 2026-08-27 | ¥432.00 | +1.17% | ¥427.00 | ¥437.00 | ¥426.00 | 45.60K |
| 2026-08-26 | ¥427.00 | -1.16% | ¥431.00 | ¥434.00 | ¥426.00 | 40.00K |
| 2026-08-25 | ¥432.00 | +1.41% | ¥426.00 | ¥434.00 | ¥425.00 | 66.60K |
| 2026-08-24 | ¥426.00 | -3.40% | ¥441.00 | ¥444.00 | ¥425.00 | 86.50K |
| 2026-08-21 | ¥441.00 | +0.92% | ¥432.00 | ¥448.00 | ¥430.00 | 59.60K |
| 2026-08-20 | ¥437.00 | +4.05% | ¥425.00 | ¥438.00 | ¥418.00 | 105.70K |
| 2026-08-19 | ¥420.00 | -2.55% | ¥425.00 | ¥433.00 | ¥416.00 | 149.30K |
| 2026-08-18 | ¥431.00 | -3.79% | ¥447.00 | ¥459.00 | ¥427.00 | 240.90K |
| 2026-08-17 | ¥448.00 | +2.28% | ¥475.00 | ¥483.00 | ¥446.00 | 434.40K |
| 2026-08-14 | ¥438.00 | 0.00% | ¥438.00 | ¥441.00 | ¥431.00 | 139.40K |
| 2026-08-13 | ¥438.00 | 0.00% | ¥438.00 | ¥442.00 | ¥426.00 | 150.90K |
| 2026-08-12 | ¥438.00 | +0.23% | ¥437.00 | ¥442.00 | ¥431.00 | 54.30K |
| 2026-08-10 | ¥437.00 | -2.67% | ¥448.00 | ¥448.00 | ¥425.00 | 148.80K |
| 2026-08-07 | ¥449.00 | +2.05% | ¥436.00 | ¥449.00 | ¥433.00 | 160.50K |
| 2026-08-06 | ¥440.00 | +1.85% | ¥434.00 | ¥440.00 | ¥428.00 | 81.50K |
| 2026-08-05 | ¥432.00 | +2.13% | ¥425.00 | ¥436.00 | ¥424.00 | 77.10K |
| 2026-08-04 | ¥423.00 | -2.08% | ¥431.00 | ¥435.00 | ¥422.00 | 53.70K |
| 2026-08-03 | ¥432.00 | +3.10% | ¥419.00 | ¥437.00 | ¥400.00 | 184.40K |
| 2026-07-31 | ¥419.00 | -1.64% | ¥420.00 | ¥428.00 | ¥413.00 | 54.70K |
| 2026-07-30 | ¥426.00 | +1.67% | ¥419.00 | ¥426.00 | ¥412.00 | 105.50K |
| 2026-07-29 | ¥419.00 | +3.97% | ¥407.00 | ¥419.00 | ¥406.00 | 84.00K |
| 2026-07-28 | ¥403.00 | -2.42% | ¥413.00 | ¥415.00 | ¥402.00 | 44.80K |
| 2026-07-27 | ¥413.00 | +1.47% | ¥407.00 | ¥417.00 | ¥407.00 | 41.50K |
| 2026-07-24 | ¥407.00 | -1.69% | ¥415.00 | ¥416.00 | ¥406.00 | 31.40K |
| 2026-07-23 | ¥414.00 | +1.47% | ¥408.00 | ¥416.00 | ¥404.00 | 67.60K |
| 2026-07-22 | ¥408.00 | -2.63% | ¥420.00 | ¥424.00 | ¥404.00 | 56.40K |
| 2026-07-21 | ¥419.00 | +0.72% | ¥420.00 | ¥429.00 | ¥416.00 | 106.30K |
| 2026-07-17 | ¥416.00 | -3.93% | ¥433.00 | ¥433.00 | ¥412.00 | 128.50K |
| 2026-07-16 | ¥433.00 | -1.14% | ¥438.00 | ¥445.00 | ¥429.00 | 75.80K |
| 2026-07-15 | ¥438.00 | 0.00% | ¥432.00 | ¥444.00 | ¥430.00 | 93.60K |
| 2026-07-14 | ¥438.00 | +1.86% | ¥425.00 | ¥444.00 | ¥425.00 | 112.60K |
| 2026-07-13 | ¥430.00 | +0.70% | ¥427.00 | ¥435.00 | ¥421.00 | 116.10K |
| 2026-07-10 | ¥427.00 | +4.66% | ¥411.00 | ¥428.00 | ¥407.00 | 172.80K |
| 2026-07-09 | ¥408.00 | +2.77% | ¥395.00 | ¥414.00 | ¥395.00 | 114.70K |
| 2026-07-08 | ¥397.00 | -0.75% | ¥392.00 | ¥403.00 | ¥388.00 | 104.10K |
| 2026-07-07 | ¥400.00 | +3.63% | ¥385.00 | ¥412.00 | ¥385.00 | 213.30K |
| 2026-07-06 | ¥386.00 | -1.53% | ¥393.00 | ¥397.00 | ¥382.00 | 55.10K |
| 2026-07-03 | ¥392.00 | 0.00% | ¥384.00 | ¥394.00 | ¥382.00 | 99.40K |
| 2026-07-02 | ¥392.00 | +1.03% | ¥390.00 | ¥404.00 | ¥384.00 | 278.90K |
| 2026-07-01 | ¥388.00 | +10.23% | ¥353.00 | ¥388.00 | ¥353.00 | 220.30K |
| 2026-06-30 | ¥352.00 | +0.57% | ¥349.00 | ¥355.00 | ¥346.00 | 41.90K |
| 2026-06-29 | ¥350.00 | +1.74% | ¥342.00 | ¥353.00 | ¥342.00 | 83.80K |
| 2026-06-26 | ¥344.00 | +1.47% | ¥336.00 | ¥347.00 | ¥334.00 | 125.50K |
| 2026-06-25 | ¥339.00 | +1.50% | ¥335.00 | ¥342.00 | ¥334.00 | 90.90K |
| 2026-06-24 | ¥334.00 | -0.60% | ¥336.00 | ¥337.00 | ¥330.00 | 55.00K |
| 2026-06-23 | ¥336.00 | -2.33% | ¥342.00 | ¥342.00 | ¥334.00 | 50.30K |
| 2026-06-22 | ¥344.00 | +2.38% | ¥335.00 | ¥346.00 | ¥335.00 | 67.80K |
| 2026-06-19 | ¥336.00 | -1.18% | ¥342.00 | ¥343.00 | ¥332.00 | 74.10K |
| 2026-06-18 | ¥340.00 | +0.59% | ¥336.00 | ¥344.00 | ¥336.00 | 70.10K |
| 2026-06-17 | ¥338.00 | +0.60% | ¥337.00 | ¥348.00 | ¥333.00 | 63.30K |
| 2026-06-16 | ¥336.00 | +1.51% | ¥330.00 | ¥338.00 | ¥320.00 | 112.60K |
| 2026-06-15 | ¥331.00 | +0.61% | ¥330.00 | ¥333.00 | ¥325.00 | 55.70K |
| 2026-06-12 | ¥329.00 | -0.30% | ¥333.00 | ¥336.00 | ¥329.00 | 92.80K |
| 2026-06-11 | ¥330.00 | +1.85% | ¥319.00 | ¥330.00 | ¥318.00 | 95.70K |
| 2026-06-10 | ¥324.00 | +2.21% | ¥316.00 | ¥326.00 | ¥313.00 | 164.20K |
| 2026-06-09 | ¥317.00 | -1.25% | ¥324.00 | ¥329.00 | ¥317.00 | 94.30K |
| 2026-06-08 | ¥321.00 | -5.59% | ¥325.00 | ¥327.00 | ¥317.00 | 146.90K |
| 2026-06-05 | ¥340.00 | +3.66% | ¥330.00 | ¥345.00 | ¥330.00 | 94.30K |
| 2026-06-04 | ¥328.00 | +1.23% | ¥324.00 | ¥334.00 | ¥320.00 | 113.80K |
| 2026-06-03 | ¥324.00 | -4.14% | ¥338.00 | ¥339.00 | ¥321.00 | 176.30K |
| 2026-06-02 | ¥338.00 | -1.46% | ¥341.00 | ¥347.00 | ¥334.00 | 108.70K |
| 2026-06-01 | ¥343.00 | -4.72% | ¥359.00 | ¥364.00 | ¥340.00 | 233.20K |
| 2026-05-29 | ¥360.00 | -0.83% | ¥361.00 | ¥373.00 | ¥356.00 | 105.10K |
| 2026-05-28 | ¥363.00 | 0.00% | ¥359.00 | ¥368.00 | ¥358.00 | 84.70K |
| 2026-05-27 | ¥363.00 | +0.83% | ¥360.00 | ¥363.00 | ¥350.00 | 164.50K |
| 2026-05-26 | ¥360.00 | -1.10% | ¥362.00 | ¥373.00 | ¥354.00 | 117.00K |
| 2026-05-25 | ¥364.00 | +0.28% | ¥369.00 | ¥369.00 | ¥353.00 | 99.10K |