TRANSACTION CO.,Ltd. (7818.T) JPX

1,255.00

-8(-0.63%)

Updated at June 03 11:11AM

Currency In JPY

7818.T Historical Return

If you invested ¥1000 in TRANSACTION CO.,Ltd. (7818.T) 10 years ago, it would be worth ¥7,320.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,156.06, while ¥1000 invested 1 year ago would be worth ¥1,060.74. This corresponds to total returns of 632.08%, 115.61%, 6.07%, respectively, with annualized returns of 22.01%, 16.6%, 6.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7818.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,280	1,263	1,263	1,301	1,260	152,600
June 01, 2026	1,284	1,301	1,301	1,309	1,279	149,100
May 29, 2026	1,289	1,291	1,291	1,326	1,278	145,800
May 28, 2026	1,300	1,280	1,280	1,315	1,265	234,800
May 27, 2026	1,260	1,274	1,274	1,282	1,255	142,500
May 26, 2026	1,273	1,263	1,263	1,279	1,250	144,800
May 25, 2026	1,292	1,278	1,278	1,298	1,264	198,300
May 22, 2026	1,218	1,262	1,262	1,270	1,213	187,000
May 21, 2026	1,209	1,204	1,204	1,218	1,189	139,500
May 20, 2026	1,187	1,180	1,180	1,191	1,167	148,500
May 19, 2026	1,174	1,190	1,190	1,191	1,171	136,700
May 18, 2026	1,154	1,155	1,155	1,161	1,139	124,400
May 15, 2026	1,138	1,143	1,143	1,149	1,129	93,500
May 14, 2026	1,140	1,127	1,127	1,140	1,112	133,500
May 13, 2026	1,132	1,138	1,138	1,148	1,132	133,300
May 12, 2026	1,145	1,131	1,131	1,150	1,128	102,800
May 11, 2026	1,146	1,144	1,144	1,151	1,139	149,900
May 08, 2026	1,150	1,146	1,146	1,154	1,140	164,800
May 07, 2026	1,152	1,150	1,150	1,160	1,140	186,700
May 01, 2026	1,128	1,141	1,141	1,149	1,115	149,100
April 30, 2026	1,145	1,133	1,133	1,148	1,119	179,800
April 28, 2026	1,163	1,147	1,147	1,169	1,147	1.09M
April 27, 2026	1,175	1,147	1,147	1,189	1,137	273,700
April 24, 2026	1,195	1,174	1,174	1,205	1,170	155,400
April 23, 2026	1,176	1,183	1,183	1,194	1,169	206,200
April 22, 2026	1,162	1,180	1,180	1,185	1,159	175,400
April 21, 2026	1,167	1,169	1,169	1,187	1,165	246,500
April 20, 2026	1,124	1,150	1,150	1,151	1,118	160,900
April 17, 2026	1,089	1,114	1,114	1,124	1,087	190,300
April 16, 2026	1,117	1,105	1,105	1,125	1,101	218,000
April 15, 2026	1,085	1,120	1,120	1,120	1,085	200,600
April 14, 2026	1,099	1,084	1,084	1,104	1,081	172,000
April 13, 2026	1,091	1,099	1,099	1,100	1,085	250,700
April 10, 2026	1,116	1,083	1,083	1,121	1,074	312,700
April 09, 2026	1,118	1,115	1,115	1,130	1,107	192,300
April 08, 2026	1,192	1,114	1,114	1,193	1,114	428,800
April 07, 2026	1,155	1,162	1,162	1,166	1,138	135,300
April 06, 2026	1,135	1,151	1,151	1,159	1,130	93,000
April 03, 2026	1,146	1,140	1,140	1,146	1,122	272,100
April 02, 2026	1,162	1,134	1,134	1,178	1,134	157,000
April 01, 2026	1,172	1,161	1,161	1,172	1,147	72,000
March 31, 2026	1,171	1,144	1,144	1,171	1,140	118,900
March 30, 2026	1,157	1,156	1,156	1,157	1,137	134,000
March 27, 2026	1,179	1,180	1,180	1,185	1,171	171,300
March 26, 2026	1,211	1,192	1,192	1,211	1,178	108,700
March 25, 2026	1,219	1,220	1,220	1,231	1,196	169,700
March 24, 2026	1,188	1,195	1,195	1,200	1,182	132,300
March 23, 2026	1,189	1,169	1,169	1,204	1,163	202,400
March 19, 2026	1,237	1,244	1,244	1,255	1,236	316,400
March 18, 2026	1,248	1,267	1,267	1,267	1,237	95,300
March 17, 2026	1,234	1,231	1,231	1,257	1,230	61,700
March 16, 2026	1,248	1,231	1,231	1,252	1,231	75,700
March 13, 2026	1,242	1,249	1,249	1,265	1,231	83,000
March 12, 2026	1,252	1,243	1,243	1,256	1,241	100,800
March 11, 2026	1,280	1,269	1,269	1,296	1,269	160,200
March 10, 2026	1,249	1,283	1,266	1,290	1,247	39,000
March 09, 2026	1,214	1,258	1,258	1,258	1,214	203,900
March 06, 2026	1,253	1,274	1,274	1,274	1,242	131,000
March 05, 2026	1,259	1,263	1,263	1,284	1,257	157,300
March 04, 2026	1,245	1,235	1,229	1,262	1,223	94,600