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

Currency In JPY

7818.T Historical Return

If you invested ¥1000 in TRANSACTION CO.,Ltd. (7818.T) 10 years ago, it would be worth ¥3,530.61 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,709.16, while ¥1000 invested 1 year ago would be worth ¥1,235.07. This corresponds to total returns of 253.06%, 170.92%, 23.51%, respectively, with annualized returns of 13.44%, 22.04%, 23.51%.

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
October 21, 2026	1,323	1,279	1,279	1,323	1,278	165,900
October 20, 2026	1,358	1,316	1,316	1,358	1,307	178,700
October 19, 2026	1,349	1,366	1,366	1,397	1,349	303,700
October 16, 2026	1,286	1,341	1,341	1,358	1,274	485,200
October 15, 2026	1,214	1,231	1,231	1,239	1,207	105,600
October 14, 2026	1,211	1,215	1,215	1,227	1,202	110,600
October 13, 2026	1,203	1,212	1,212	1,217	1,201	121,900
October 09, 2026	1,198	1,203	1,203	1,214	1,174	214,100
October 08, 2026	1,193	1,184	1,184	1,193	1,162	148,300
October 07, 2026	1,200	1,201	1,201	1,211	1,188	133,500
October 06, 2026	1,175	1,183	1,183	1,196	1,168	96,100
October 05, 2026	1,177	1,171	1,171	1,180	1,161	90,100
October 02, 2026	1,190	1,179	1,179	1,191	1,174	67,900
October 01, 2026	1,190	1,199	1,199	1,206	1,184	110,600
September 30, 2026	1,203	1,195	1,195	1,205	1,186	108,400
September 29, 2026	1,213	1,203	1,203	1,214	1,197	99,500
September 28, 2026	1,230	1,225	1,225	1,237	1,219	115,600
September 25, 2026	1,231	1,230	1,230	1,244	1,221	136,500
September 24, 2026	1,242	1,230	1,230	1,243	1,220	144,200
September 18, 2026	1,244	1,244	1,244	1,255	1,232	181,500
September 17, 2026	1,225	1,232	1,232	1,248	1,225	133,500
September 16, 2026	1,200	1,221	1,221	1,221	1,196	174,900
September 15, 2026	1,200	1,199	1,199	1,207	1,182	227,900
September 11, 2026	1,160	1,171	1,171	1,171	1,156	141,400
September 10, 2026	1,139	1,158	1,158	1,164	1,139	127,500
September 09, 2026	1,138	1,135	1,135	1,146	1,135	70,300
September 08, 2026	1,160	1,146	1,146	1,171	1,143	75,400
September 07, 2026	1,152	1,164	1,164	1,167	1,144	120,300
September 04, 2026	1,140	1,156	1,156	1,159	1,133	110,900
September 03, 2026	1,149	1,140	1,140	1,153	1,135	100,900
September 02, 2026	1,160	1,143	1,143	1,160	1,133	201,300
September 01, 2026	1,188	1,169	1,169	1,196	1,162	185,500
August 31, 2026	1,195	1,186	1,186	1,200	1,178	146,900
August 28, 2026	1,209	1,197	1,197	1,221	1,181	528,300
August 27, 2026	1,261	1,234	1,234	1,261	1,232	685,200
August 26, 2026	1,264	1,251	1,251	1,267	1,248	311,100
August 25, 2026	1,275	1,258	1,258	1,275	1,253	228,400
August 24, 2026	1,264	1,255	1,255	1,275	1,252	339,000
August 21, 2026	1,260	1,259	1,259	1,276	1,252	283,100
August 20, 2026	1,205	1,261	1,261	1,261	1,203	422,900
August 19, 2026	1,198	1,192	1,192	1,198	1,184	207,400
August 18, 2026	1,192	1,195	1,195	1,197	1,181	232,900
August 17, 2026	1,203	1,198	1,198	1,214	1,194	405,700
August 14, 2026	1,180	1,200	1,200	1,203	1,167	247,100
August 13, 2026	1,196	1,178	1,178	1,202	1,178	240,900
August 12, 2026	1,160	1,194	1,194	1,194	1,151	704,400
August 10, 2026	1,171	1,160	1,160	1,176	1,158	191,900
August 07, 2026	1,171	1,175	1,175	1,193	1,162	278,800
August 06, 2026	1,175	1,182	1,182	1,190	1,169	315,700
August 05, 2026	1,210	1,200	1,200	1,215	1,196	127,900
August 04, 2026	1,201	1,219	1,219	1,219	1,201	152,300
August 03, 2026	1,201	1,202	1,202	1,215	1,187	244,400
July 31, 2026	1,207	1,200	1,200	1,211	1,173	296,700
July 30, 2026	1,235	1,249	1,249	1,255	1,227	264,200
July 29, 2026	1,213	1,234	1,234	1,244	1,204	146,800
July 28, 2026	1,220	1,202	1,202	1,232	1,199	133,800
July 27, 2026	1,206	1,219	1,219	1,237	1,197	188,400
July 24, 2026	1,190	1,217	1,217	1,217	1,181	97,700
July 23, 2026	1,207	1,218	1,218	1,230	1,184	215,000
July 22, 2026	1,249	1,229	1,229	1,261	1,223	180,500