transcosmos Inc. 9715
TSE · Japan · Commercial Services
¥3,475.00-25.00 (-0.71%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,475.00 | -0.71% | ¥3,490.00 | ¥3,490.00 | ¥3,450.00 | 129.00K |
| 2026-09-30 | ¥3,500.00 | -0.71% | ¥3,500.00 | ¥3,500.00 | ¥3,460.00 | 131.00K |
| 2026-09-29 | ¥3,525.00 | -0.84% | ¥3,555.00 | ¥3,560.00 | ¥3,495.00 | 142.10K |
| 2026-09-28 | ¥3,555.00 | -0.70% | ¥3,600.00 | ¥3,600.00 | ¥3,535.00 |
| 120.70K |
| 2026-09-25 | ¥3,580.00 | -0.56% | ¥3,615.00 | ¥3,615.00 | ¥3,555.00 | 120.30K |
| 2026-09-24 | ¥3,600.00 | -0.83% | ¥3,560.00 | ¥3,645.00 | ¥3,560.00 | 126.50K |
| 2026-09-18 | ¥3,630.00 | -1.09% | ¥3,635.00 | ¥3,665.00 | ¥3,625.00 | 150.30K |
| 2026-09-17 | ¥3,670.00 | +1.94% | ¥3,600.00 | ¥3,670.00 | ¥3,600.00 | 136.00K |
| 2026-09-16 | ¥3,600.00 | +1.55% | ¥3,595.00 | ¥3,605.00 | ¥3,555.00 | 154.90K |
| 2026-09-15 | ¥3,545.00 | -1.12% | ¥3,605.00 | ¥3,605.00 | ¥3,530.00 | 74.70K |
| 2026-09-14 | ¥3,585.00 | +3.31% | ¥3,540.00 | ¥3,590.00 | ¥3,500.00 | 121.40K |
| 2026-09-11 | ¥3,470.00 | -1.00% | ¥3,470.00 | ¥3,490.00 | ¥3,435.00 | 173.40K |
| 2026-09-10 | ¥3,505.00 | -0.43% | ¥3,520.00 | ¥3,520.00 | ¥3,485.00 | 80.60K |
| 2026-09-09 | ¥3,520.00 | -1.40% | ¥3,550.00 | ¥3,550.00 | ¥3,495.00 | 123.80K |
| 2026-09-08 | ¥3,570.00 | -3.77% | ¥3,675.00 | ¥3,675.00 | ¥3,550.00 | 136.80K |
| 2026-09-07 | ¥3,710.00 | -0.40% | ¥3,705.00 | ¥3,725.00 | ¥3,695.00 | 74.00K |
| 2026-09-04 | ¥3,725.00 | +0.68% | ¥3,680.00 | ¥3,740.00 | ¥3,680.00 | 175.80K |
| 2026-09-03 | ¥3,700.00 | -0.27% | ¥3,700.00 | ¥3,710.00 | ¥3,665.00 | 102.50K |
| 2026-09-02 | ¥3,710.00 | -0.80% | ¥3,710.00 | ¥3,720.00 | ¥3,680.00 | 127.40K |
| 2026-09-01 | ¥3,740.00 | +0.54% | ¥3,730.00 | ¥3,765.00 | ¥3,705.00 | 96.00K |
| 2026-08-31 | ¥3,720.00 | -0.13% | ¥3,715.00 | ¥3,735.00 | ¥3,690.00 | 103.30K |
| 2026-08-28 | ¥3,725.00 | +0.27% | ¥3,700.00 | ¥3,755.00 | ¥3,690.00 | 99.10K |
| 2026-08-27 | ¥3,715.00 | -0.54% | ¥3,725.00 | ¥3,750.00 | ¥3,710.00 | 67.00K |
| 2026-08-26 | ¥3,735.00 | 0.00% | ¥3,730.00 | ¥3,770.00 | ¥3,720.00 | 52.10K |
| 2026-08-25 | ¥3,735.00 | +0.67% | ¥3,715.00 | ¥3,760.00 | ¥3,715.00 | 82.60K |
| 2026-08-24 | ¥3,710.00 | +0.27% | ¥3,715.00 | ¥3,745.00 | ¥3,700.00 | 71.60K |
| 2026-08-21 | ¥3,700.00 | +0.95% | ¥3,650.00 | ¥3,705.00 | ¥3,650.00 | 101.60K |
| 2026-08-20 | ¥3,665.00 | +0.14% | ¥3,695.00 | ¥3,715.00 | ¥3,645.00 | 116.70K |
| 2026-08-19 | ¥3,660.00 | +0.55% | ¥3,695.00 | ¥3,695.00 | ¥3,630.00 | 50.90K |
| 2026-08-18 | ¥3,640.00 | -0.14% | ¥3,635.00 | ¥3,655.00 | ¥3,620.00 | 44.90K |
| 2026-08-17 | ¥3,645.00 | -0.82% | ¥3,655.00 | ¥3,680.00 | ¥3,625.00 | 87.20K |
| 2026-08-14 | ¥3,675.00 | +0.55% | ¥3,605.00 | ¥3,690.00 | ¥3,605.00 | 61.30K |
| 2026-08-13 | ¥3,655.00 | +0.55% | ¥3,630.00 | ¥3,665.00 | ¥3,600.00 | 83.20K |
| 2026-08-12 | ¥3,635.00 | +0.69% | ¥3,635.00 | ¥3,650.00 | ¥3,605.00 | 67.40K |
| 2026-08-10 | ¥3,610.00 | 0.00% | ¥3,600.00 | ¥3,620.00 | ¥3,580.00 | 68.60K |
| 2026-08-07 | ¥3,610.00 | +0.98% | ¥3,620.00 | ¥3,630.00 | ¥3,570.00 | 78.00K |
| 2026-08-06 | ¥3,575.00 | +0.85% | ¥3,545.00 | ¥3,580.00 | ¥3,540.00 | 73.00K |
| 2026-08-05 | ¥3,545.00 | +0.14% | ¥3,565.00 | ¥3,565.00 | ¥3,520.00 | 76.30K |
| 2026-08-04 | ¥3,540.00 | -2.34% | ¥3,625.00 | ¥3,630.00 | ¥3,505.00 | 138.40K |
| 2026-08-03 | ¥3,625.00 | -4.61% | ¥3,575.00 | ¥3,665.00 | ¥3,555.00 | 237.30K |
| 2026-07-31 | ¥3,800.00 | -3.43% | ¥3,865.00 | ¥3,890.00 | ¥3,790.00 | 160.20K |
| 2026-07-30 | ¥3,935.00 | +0.25% | ¥3,925.00 | ¥3,950.00 | ¥3,880.00 | 112.10K |
| 2026-07-29 | ¥3,925.00 | +3.43% | ¥3,830.00 | ¥3,970.00 | ¥3,825.00 | 177.90K |
| 2026-07-28 | ¥3,795.00 | +1.34% | ¥3,790.00 | ¥3,820.00 | ¥3,740.00 | 108.50K |
| 2026-07-27 | ¥3,745.00 | +1.63% | ¥3,685.00 | ¥3,760.00 | ¥3,685.00 | 67.00K |
| 2026-07-24 | ¥3,685.00 | -0.14% | ¥3,660.00 | ¥3,710.00 | ¥3,645.00 | 58.40K |
| 2026-07-23 | ¥3,690.00 | -0.27% | ¥3,700.00 | ¥3,700.00 | ¥3,660.00 | 59.50K |
| 2026-07-22 | ¥3,700.00 | +0.41% | ¥3,660.00 | ¥3,715.00 | ¥3,630.00 | 79.20K |
| 2026-07-21 | ¥3,685.00 | -0.41% | ¥3,700.00 | ¥3,740.00 | ¥3,665.00 | 117.50K |
| 2026-07-17 | ¥3,700.00 | +0.41% | ¥3,705.00 | ¥3,760.00 | ¥3,680.00 | 92.90K |
| 2026-07-16 | ¥3,685.00 | -0.14% | ¥3,695.00 | ¥3,735.00 | ¥3,665.00 | 55.70K |
| 2026-07-15 | ¥3,690.00 | +0.41% | ¥3,715.00 | ¥3,720.00 | ¥3,680.00 | 67.60K |
| 2026-07-14 | ¥3,675.00 | +1.38% | ¥3,665.00 | ¥3,720.00 | ¥3,650.00 | 152.40K |
| 2026-07-13 | ¥3,625.00 | -0.68% | ¥3,660.00 | ¥3,670.00 | ¥3,610.00 | 95.90K |
| 2026-07-10 | ¥3,650.00 | -0.27% | ¥3,690.00 | ¥3,690.00 | ¥3,630.00 | 96.50K |
| 2026-07-09 | ¥3,660.00 | +0.69% | ¥3,635.00 | ¥3,705.00 | ¥3,605.00 | 184.20K |
| 2026-07-08 | ¥3,635.00 | -0.41% | ¥3,650.00 | ¥3,670.00 | ¥3,635.00 | 97.80K |
| 2026-07-07 | ¥3,650.00 | +0.69% | ¥3,625.00 | ¥3,665.00 | ¥3,605.00 | 87.80K |
| 2026-07-06 | ¥3,625.00 | +0.42% | ¥3,600.00 | ¥3,645.00 | ¥3,575.00 | 76.10K |
| 2026-07-03 | ¥3,610.00 | +0.42% | ¥3,660.00 | ¥3,660.00 | ¥3,595.00 | 104.50K |
| 2026-07-02 | ¥3,595.00 | +1.27% | ¥3,620.00 | ¥3,630.00 | ¥3,590.00 | 85.90K |
| 2026-07-01 | ¥3,550.00 | -1.25% | ¥3,580.00 | ¥3,580.00 | ¥3,500.00 | 154.80K |
| 2026-06-30 | ¥3,595.00 | -1.37% | ¥3,650.00 | ¥3,650.00 | ¥3,590.00 | 77.50K |
| 2026-06-29 | ¥3,645.00 | +1.25% | ¥3,635.00 | ¥3,685.00 | ¥3,630.00 | 100.10K |
| 2026-06-26 | ¥3,600.00 | -0.69% | ¥3,630.00 | ¥3,630.00 | ¥3,565.00 | 96.90K |
| 2026-06-25 | ¥3,625.00 | +0.14% | ¥3,650.00 | ¥3,695.00 | ¥3,600.00 | 86.10K |
| 2026-06-24 | ¥3,620.00 | -0.82% | ¥3,650.00 | ¥3,675.00 | ¥3,620.00 | 62.10K |
| 2026-06-23 | ¥3,650.00 | -0.95% | ¥3,650.00 | ¥3,655.00 | ¥3,615.00 | 69.70K |
| 2026-06-22 | ¥3,685.00 | -0.81% | ¥3,705.00 | ¥3,710.00 | ¥3,665.00 | 69.10K |
| 2026-06-19 | ¥3,715.00 | +0.13% | ¥3,705.00 | ¥3,730.00 | ¥3,665.00 | 60.50K |
| 2026-06-18 | ¥3,710.00 | +0.13% | ¥3,705.00 | ¥3,750.00 | ¥3,690.00 | 85.50K |
| 2026-06-17 | ¥3,705.00 | -0.67% | ¥3,745.00 | ¥3,750.00 | ¥3,690.00 | 43.50K |
| 2026-06-16 | ¥3,730.00 | -0.93% | ¥3,720.00 | ¥3,750.00 | ¥3,710.00 | 57.80K |
| 2026-06-15 | ¥3,765.00 | -0.40% | ¥3,800.00 | ¥3,800.00 | ¥3,755.00 | 41.90K |
| 2026-06-12 | ¥3,780.00 | -0.66% | ¥3,830.00 | ¥3,830.00 | ¥3,755.00 | 119.70K |
| 2026-06-11 | ¥3,805.00 | +1.06% | ¥3,815.00 | ¥3,820.00 | ¥3,780.00 | 77.20K |
| 2026-06-10 | ¥3,765.00 | +0.27% | ¥3,755.00 | ¥3,800.00 | ¥3,745.00 | 65.10K |
| 2026-06-09 | ¥3,755.00 | -1.57% | ¥3,835.00 | ¥3,840.00 | ¥3,720.00 | 76.90K |
| 2026-06-08 | ¥3,815.00 | -0.13% | ¥3,800.00 | ¥3,840.00 | ¥3,775.00 | 76.40K |
| 2026-06-05 | ¥3,820.00 | +0.39% | ¥3,840.00 | ¥3,870.00 | ¥3,795.00 | 57.60K |
| 2026-06-04 | ¥3,805.00 | -1.17% | ¥3,840.00 | ¥3,860.00 | ¥3,805.00 | 51.30K |
| 2026-06-03 | ¥3,850.00 | 0.00% | ¥3,810.00 | ¥3,880.00 | ¥3,810.00 | 64.80K |
| 2026-06-02 | ¥3,850.00 | -0.26% | ¥3,855.00 | ¥3,885.00 | ¥3,815.00 | 84.60K |
| 2026-06-01 | ¥3,860.00 | -0.77% | ¥3,860.00 | ¥3,895.00 | ¥3,845.00 | 86.10K |
| 2026-05-29 | ¥3,890.00 | +2.64% | ¥3,790.00 | ¥3,935.00 | ¥3,785.00 | 164.00K |
| 2026-05-28 | ¥3,790.00 | +1.74% | ¥3,720.00 | ¥3,795.00 | ¥3,705.00 | 102.30K |
| 2026-05-27 | ¥3,725.00 | -0.40% | ¥3,715.00 | ¥3,750.00 | ¥3,675.00 | 119.30K |
| 2026-05-26 | ¥3,740.00 | +0.94% | ¥3,705.00 | ¥3,745.00 | ¥3,700.00 | 76.90K |
| 2026-05-25 | ¥3,705.00 | -1.33% | ¥3,750.00 | ¥3,750.00 | ¥3,675.00 | 113.30K |
| 2026-05-22 | ¥3,755.00 | -0.53% | ¥3,755.00 | ¥3,775.00 | ¥3,715.00 | 91.10K |