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 ¥4,134.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,832.78, while ¥1000 invested 1 year ago would be worth ¥1,036.7. This corresponds to total returns of 313.48%, 183.28%, 3.67%, respectively, with annualized returns of 15.24%, 23.15%, 3.67%.

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
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
July 21, 2026	1,267	1,270	1,270	1,314	1,259	208,000
July 17, 2026	1,275	1,260	1,260	1,281	1,245	141,500
July 16, 2026	1,389	1,291	1,291	1,393	1,288	256,200
July 15, 2026	1,400	1,419	1,419	1,428	1,389	106,900
July 14, 2026	1,414	1,422	1,422	1,438	1,393	76,800
July 13, 2026	1,370	1,414	1,414	1,420	1,370	75,900
July 10, 2026	1,418	1,369	1,369	1,418	1,359	113,300
July 09, 2026	1,390	1,403	1,403	1,407	1,377	111,000
July 08, 2026	1,412	1,396	1,396	1,419	1,394	82,600
July 07, 2026	1,374	1,412	1,412	1,415	1,374	130,100
July 06, 2026	1,389	1,382	1,382	1,399	1,376	73,900
July 03, 2026	1,400	1,381	1,381	1,407	1,381	63,600
July 02, 2026	1,396	1,391	1,391	1,413	1,386	87,300
July 01, 2026	1,402	1,377	1,377	1,403	1,360	91,700
June 30, 2026	1,406	1,402	1,402	1,416	1,389	182,800
June 29, 2026	1,397	1,406	1,406	1,407	1,384	130,100
June 26, 2026	1,419	1,395	1,395	1,419	1,368	90,900
June 25, 2026	1,359	1,400	1,400	1,420	1,359	144,000
June 24, 2026	1,362	1,351	1,351	1,370	1,336	223,400
June 23, 2026	1,317	1,351	1,351	1,375	1,315	154,800
June 22, 2026	1,344	1,333	1,333	1,351	1,321	86,200
June 19, 2026	1,310	1,327	1,327	1,333	1,305	173,200
June 18, 2026	1,328	1,310	1,310	1,340	1,301	79,700
June 17, 2026	1,343	1,331	1,331	1,343	1,326	68,500
June 16, 2026	1,332	1,330	1,330	1,337	1,312	62,700
June 15, 2026	1,349	1,332	1,332	1,356	1,331	69,300
June 12, 2026	1,332	1,346	1,346	1,347	1,318	108,800
June 11, 2026	1,356	1,318	1,318	1,359	1,310	130,400
June 10, 2026	1,298	1,355	1,355	1,372	1,293	180,600
June 09, 2026	1,293	1,294	1,294	1,296	1,280	115,000
June 08, 2026	1,305	1,296	1,296	1,319	1,293	85,700
June 05, 2026	1,267	1,312	1,312	1,314	1,267	117,100
June 04, 2026	1,260	1,262	1,262	1,271	1,254	103,700
June 03, 2026	1,254	1,261	1,261	1,270	1,250	85,100
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