Transaction Co., Ltd. 7818
TSE · Japan · Process Industries
¥1,179.00-20.00 (-1.67%)
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 | ¥1,179.00 | -1.67% | ¥1,190.00 | ¥1,191.00 | ¥1,174.00 | 67.90K |
| 2026-10-01 | ¥1,199.00 | +0.33% | ¥1,190.00 | ¥1,206.00 | ¥1,184.00 | 110.60K |
| 2026-09-30 | ¥1,195.00 | -0.67% | ¥1,203.00 | ¥1,205.00 | ¥1,186.00 | 108.40K |
| 2026-09-29 | ¥1,203.00 | -1.80% | ¥1,213.00 | ¥1,214.00 | ¥1,197.00 | 99.50K |
| 2026-09-28 | ¥1,225.00 | -0.41% | ¥1,230.00 | ¥1,237.00 | ¥1,219.00 | 115.60K |
| 2026-09-25 | ¥1,230.00 | 0.00% | ¥1,231.00 | ¥1,244.00 | ¥1,221.00 | 136.50K |
| 2026-09-24 | ¥1,230.00 | -1.13% | ¥1,242.00 | ¥1,243.00 | ¥1,220.00 | 144.20K |
| 2026-09-18 | ¥1,244.00 | +0.97% | ¥1,244.00 | ¥1,255.00 | ¥1,232.00 | 181.50K |
| 2026-09-17 | ¥1,232.00 | +0.90% | ¥1,225.00 | ¥1,248.00 | ¥1,225.00 | 133.50K |
| 2026-09-16 | ¥1,221.00 | +1.83% | ¥1,200.00 | ¥1,221.00 | ¥1,196.00 | 174.90K |
| 2026-09-15 | ¥1,199.00 | +0.50% | ¥1,200.00 | ¥1,207.00 | ¥1,182.00 | 227.90K |
| 2026-09-14 | ¥1,193.00 | +1.88% | ¥1,189.00 | ¥1,195.00 | ¥1,169.00 | 157.90K |
| 2026-09-11 | ¥1,171.00 | +1.12% | ¥1,160.00 | ¥1,171.00 | ¥1,156.00 | 141.40K |
| 2026-09-10 | ¥1,158.00 | +2.03% | ¥1,139.00 | ¥1,164.00 | ¥1,139.00 | 127.50K |
| 2026-09-09 | ¥1,135.00 | -0.96% | ¥1,138.00 | ¥1,146.00 | ¥1,135.00 | 70.30K |
| 2026-09-08 | ¥1,146.00 | -1.55% | ¥1,160.00 | ¥1,171.00 | ¥1,143.00 | 75.40K |
| 2026-09-07 | ¥1,164.00 | +0.69% | ¥1,152.00 | ¥1,167.00 | ¥1,144.00 | 120.30K |
| 2026-09-04 | ¥1,156.00 | +1.40% | ¥1,140.00 | ¥1,159.00 | ¥1,133.00 | 110.90K |
| 2026-09-03 | ¥1,140.00 | -0.26% | ¥1,149.00 | ¥1,153.00 | ¥1,135.00 | 100.90K |
| 2026-09-02 | ¥1,143.00 | -2.22% | ¥1,160.00 | ¥1,160.00 | ¥1,133.00 | 201.30K |
| 2026-09-01 | ¥1,169.00 | -1.43% | ¥1,188.00 | ¥1,196.00 | ¥1,162.00 | 185.50K |
| 2026-08-31 | ¥1,186.00 | -0.92% | ¥1,195.00 | ¥1,200.00 | ¥1,178.00 | 146.90K |
| 2026-08-28 | ¥1,197.00 | -3.00% | ¥1,209.00 | ¥1,221.00 | ¥1,181.00 | 528.30K |
| 2026-08-27 | ¥1,234.00 | -1.36% | ¥1,261.00 | ¥1,261.00 | ¥1,232.00 | 685.20K |
| 2026-08-26 | ¥1,251.00 | -0.56% | ¥1,264.00 | ¥1,267.00 | ¥1,248.00 | 311.10K |
| 2026-08-25 | ¥1,258.00 | +0.24% | ¥1,275.00 | ¥1,275.00 | ¥1,253.00 | 228.40K |
| 2026-08-24 | ¥1,255.00 | -0.32% | ¥1,264.00 | ¥1,275.00 | ¥1,252.00 | 339.00K |
| 2026-08-21 | ¥1,259.00 | -0.16% | ¥1,260.00 | ¥1,276.00 | ¥1,252.00 | 283.10K |
| 2026-08-20 | ¥1,261.00 | +5.79% | ¥1,205.00 | ¥1,261.00 | ¥1,203.00 | 422.90K |
| 2026-08-19 | ¥1,192.00 | -0.25% | ¥1,198.00 | ¥1,198.00 | ¥1,184.00 | 207.40K |
| 2026-08-18 | ¥1,195.00 | -0.25% | ¥1,192.00 | ¥1,197.00 | ¥1,181.00 | 232.90K |
| 2026-08-17 | ¥1,198.00 | -0.17% | ¥1,203.00 | ¥1,214.00 | ¥1,194.00 | 405.70K |
| 2026-08-14 | ¥1,200.00 | +1.87% | ¥1,180.00 | ¥1,203.00 | ¥1,167.00 | 247.10K |
| 2026-08-13 | ¥1,178.00 | -1.34% | ¥1,196.00 | ¥1,202.00 | ¥1,178.00 | 240.90K |
| 2026-08-12 | ¥1,194.00 | +2.93% | ¥1,160.00 | ¥1,194.00 | ¥1,151.00 | 704.40K |
| 2026-08-10 | ¥1,160.00 | -1.28% | ¥1,171.00 | ¥1,176.00 | ¥1,158.00 | 191.90K |
| 2026-08-07 | ¥1,175.00 | -0.59% | ¥1,171.00 | ¥1,193.00 | ¥1,162.00 | 278.80K |
| 2026-08-06 | ¥1,182.00 | -1.50% | ¥1,175.00 | ¥1,190.00 | ¥1,169.00 | 315.70K |
| 2026-08-05 | ¥1,200.00 | -1.56% | ¥1,210.00 | ¥1,215.00 | ¥1,196.00 | 127.90K |
| 2026-08-04 | ¥1,219.00 | +1.41% | ¥1,201.00 | ¥1,219.00 | ¥1,201.00 | 152.30K |
| 2026-08-03 | ¥1,202.00 | +0.17% | ¥1,201.00 | ¥1,215.00 | ¥1,187.00 | 244.40K |
| 2026-07-31 | ¥1,200.00 | -3.92% | ¥1,207.00 | ¥1,211.00 | ¥1,173.00 | 296.70K |
| 2026-07-30 | ¥1,249.00 | +1.22% | ¥1,235.00 | ¥1,255.00 | ¥1,227.00 | 264.20K |
| 2026-07-29 | ¥1,234.00 | +2.66% | ¥1,213.00 | ¥1,244.00 | ¥1,204.00 | 146.80K |
| 2026-07-28 | ¥1,202.00 | -1.39% | ¥1,220.00 | ¥1,232.00 | ¥1,199.00 | 133.80K |
| 2026-07-27 | ¥1,219.00 | +0.16% | ¥1,206.00 | ¥1,237.00 | ¥1,197.00 | 188.40K |
| 2026-07-24 | ¥1,217.00 | -0.08% | ¥1,190.00 | ¥1,217.00 | ¥1,181.00 | 97.70K |
| 2026-07-23 | ¥1,218.00 | -0.90% | ¥1,207.00 | ¥1,230.00 | ¥1,184.00 | 215.00K |
| 2026-07-22 | ¥1,229.00 | -3.23% | ¥1,249.00 | ¥1,261.00 | ¥1,223.00 | 180.50K |
| 2026-07-21 | ¥1,270.00 | +0.79% | ¥1,267.00 | ¥1,314.00 | ¥1,259.00 | 208.00K |
| 2026-07-17 | ¥1,260.00 | -2.40% | ¥1,275.00 | ¥1,281.00 | ¥1,245.00 | 141.50K |
| 2026-07-16 | ¥1,291.00 | -9.02% | ¥1,389.00 | ¥1,393.00 | ¥1,288.00 | 256.20K |
| 2026-07-15 | ¥1,419.00 | -0.21% | ¥1,400.00 | ¥1,428.00 | ¥1,389.00 | 106.90K |
| 2026-07-14 | ¥1,422.00 | +0.57% | ¥1,414.00 | ¥1,438.00 | ¥1,393.00 | 76.80K |
| 2026-07-13 | ¥1,414.00 | +3.29% | ¥1,370.00 | ¥1,420.00 | ¥1,370.00 | 75.90K |
| 2026-07-10 | ¥1,369.00 | -2.42% | ¥1,418.00 | ¥1,418.00 | ¥1,359.00 | 113.30K |
| 2026-07-09 | ¥1,403.00 | +0.50% | ¥1,390.00 | ¥1,407.00 | ¥1,377.00 | 111.00K |
| 2026-07-08 | ¥1,396.00 | -1.13% | ¥1,412.00 | ¥1,419.00 | ¥1,394.00 | 82.60K |
| 2026-07-07 | ¥1,412.00 | +2.17% | ¥1,374.00 | ¥1,415.00 | ¥1,374.00 | 130.10K |
| 2026-07-06 | ¥1,382.00 | +0.07% | ¥1,389.00 | ¥1,399.00 | ¥1,376.00 | 73.90K |
| 2026-07-03 | ¥1,381.00 | -0.72% | ¥1,400.00 | ¥1,407.00 | ¥1,381.00 | 63.60K |
| 2026-07-02 | ¥1,391.00 | +1.02% | ¥1,396.00 | ¥1,413.00 | ¥1,386.00 | 87.30K |
| 2026-07-01 | ¥1,377.00 | -1.78% | ¥1,402.00 | ¥1,403.00 | ¥1,360.00 | 91.70K |
| 2026-06-30 | ¥1,402.00 | -0.28% | ¥1,406.00 | ¥1,416.00 | ¥1,389.00 | 182.80K |
| 2026-06-29 | ¥1,406.00 | +0.79% | ¥1,397.00 | ¥1,407.00 | ¥1,384.00 | 130.10K |
| 2026-06-26 | ¥1,395.00 | -0.36% | ¥1,419.00 | ¥1,419.00 | ¥1,368.00 | 90.90K |
| 2026-06-25 | ¥1,400.00 | +3.63% | ¥1,359.00 | ¥1,420.00 | ¥1,359.00 | 144.00K |
| 2026-06-24 | ¥1,351.00 | 0.00% | ¥1,362.00 | ¥1,370.00 | ¥1,336.00 | 223.40K |
| 2026-06-23 | ¥1,351.00 | +1.35% | ¥1,317.00 | ¥1,375.00 | ¥1,315.00 | 154.80K |
| 2026-06-22 | ¥1,333.00 | +0.45% | ¥1,344.00 | ¥1,351.00 | ¥1,321.00 | 86.20K |
| 2026-06-19 | ¥1,327.00 | +1.30% | ¥1,310.00 | ¥1,333.00 | ¥1,305.00 | 173.20K |
| 2026-06-18 | ¥1,310.00 | -1.58% | ¥1,328.00 | ¥1,340.00 | ¥1,301.00 | 79.70K |
| 2026-06-17 | ¥1,331.00 | +0.08% | ¥1,343.00 | ¥1,343.00 | ¥1,326.00 | 68.50K |
| 2026-06-16 | ¥1,330.00 | -0.15% | ¥1,332.00 | ¥1,337.00 | ¥1,312.00 | 62.70K |
| 2026-06-15 | ¥1,332.00 | -1.04% | ¥1,349.00 | ¥1,356.00 | ¥1,331.00 | 69.30K |
| 2026-06-12 | ¥1,346.00 | +2.12% | ¥1,332.00 | ¥1,347.00 | ¥1,318.00 | 108.80K |
| 2026-06-11 | ¥1,318.00 | -2.73% | ¥1,356.00 | ¥1,359.00 | ¥1,310.00 | 130.40K |
| 2026-06-10 | ¥1,355.00 | +4.71% | ¥1,298.00 | ¥1,372.00 | ¥1,293.00 | 180.60K |
| 2026-06-09 | ¥1,294.00 | -0.15% | ¥1,293.00 | ¥1,296.00 | ¥1,280.00 | 115.00K |
| 2026-06-08 | ¥1,296.00 | -1.22% | ¥1,305.00 | ¥1,319.00 | ¥1,293.00 | 85.70K |
| 2026-06-05 | ¥1,312.00 | +3.96% | ¥1,267.00 | ¥1,314.00 | ¥1,267.00 | 117.10K |
| 2026-06-04 | ¥1,262.00 | +0.08% | ¥1,260.00 | ¥1,271.00 | ¥1,254.00 | 103.70K |
| 2026-06-03 | ¥1,261.00 | -0.16% | ¥1,254.00 | ¥1,270.00 | ¥1,250.00 | 85.10K |
| 2026-06-02 | ¥1,263.00 | -2.92% | ¥1,280.00 | ¥1,301.00 | ¥1,260.00 | 152.60K |
| 2026-06-01 | ¥1,301.00 | +0.77% | ¥1,284.00 | ¥1,309.00 | ¥1,279.00 | 149.10K |
| 2026-05-29 | ¥1,291.00 | +0.86% | ¥1,289.00 | ¥1,326.00 | ¥1,278.00 | 145.80K |
| 2026-05-28 | ¥1,280.00 | +0.47% | ¥1,300.00 | ¥1,315.00 | ¥1,265.00 | 234.80K |
| 2026-05-27 | ¥1,274.00 | +0.87% | ¥1,260.00 | ¥1,282.00 | ¥1,255.00 | 142.50K |
| 2026-05-26 | ¥1,263.00 | -1.17% | ¥1,273.00 | ¥1,279.00 | ¥1,250.00 | 144.80K |
| 2026-05-25 | ¥1,278.00 | +1.27% | ¥1,292.00 | ¥1,298.00 | ¥1,264.00 | 198.30K |