TRANSACTION CO.,Ltd. - 7818.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,121	1,114	1,114	1,124	1,111	207,100
January 13, 2026	1,146	1,128	1,128	1,150	1,120	233,900
January 09, 2026	1,130	1,135	1,135	1,146	1,130	123,900
January 08, 2026	1,121	1,122	1,122	1,130	1,110	188,200
January 07, 2026	1,122	1,129	1,129	1,131	1,105	181,000
January 06, 2026	1,132	1,128	1,128	1,142	1,121	215,300
January 05, 2026	1,117	1,130	1,130	1,133	1,111	202,100
December 30, 2025	1,106	1,098	1,098	1,108	1,093	76,600
December 29, 2025	1,125	1,108	1,108	1,128	1,095	165,600
December 26, 2025	1,110	1,109	1,109	1,115	1,093	170,500
December 25, 2025	1,072	1,103	1,103	1,108	1,069	217,700
December 24, 2025	1,079	1,065	1,065	1,079	1,064	89,100
December 23, 2025	1,062	1,071	1,071	1,079	1,062	99,400
December 22, 2025	1,071	1,074	1,074	1,075	1,053	142,400
December 19, 2025	1,069	1,072	1,072	1,080	1,061	196,700
December 18, 2025	1,055	1,069	1,069	1,075	1,051	127,000
December 17, 2025	1,055	1,047	1,047	1,063	1,045	77,600
December 16, 2025	1,060	1,045	1,045	1,060	1,043	92,800
December 15, 2025	1,050	1,068	1,068	1,068	1,045	151,200
December 12, 2025	1,059	1,047	1,047	1,060	1,046	102,700
December 11, 2025	1,067	1,047	1,047	1,072	1,045	159,200
December 10, 2025	1,060	1,072	1,072	1,072	1,056	196,900
December 09, 2025	1,059	1,059	1,059	1,064	1,052	98,700
December 08, 2025	1,048	1,059	1,059	1,063	1,046	100,500
December 05, 2025	1,050	1,052	1,052	1,060	1,048	45,600
December 04, 2025	1,062	1,059	1,059	1,070	1,052	87,400
December 03, 2025	1,086	1,062	1,062	1,090	1,062	171,200
December 02, 2025	1,075	1,088	1,088	1,095	1,075	95,600
December 01, 2025	1,087	1,074	1,074	1,089	1,071	91,300
November 28, 2025	1,077	1,088	1,088	1,089	1,074	94,200
November 27, 2025	1,071	1,077	1,077	1,083	1,070	104,700
November 26, 2025	1,064	1,067	1,067	1,073	1,056	93,300
November 25, 2025	1,079	1,067	1,067	1,079	1,058	77,900
November 21, 2025	1,060	1,079	1,079	1,079	1,055	133,700
November 20, 2025	1,073	1,057	1,057	1,080	1,053	83,800
November 19, 2025	1,058	1,061	1,061	1,070	1,056	149,500
November 18, 2025	1,068	1,058	1,058	1,077	1,057	94,200
November 17, 2025	1,077	1,074	1,074	1,083	1,061	187,100
November 14, 2025	1,076	1,077	1,077	1,085	1,065	104,000
November 13, 2025	1,092	1,076	1,076	1,094	1,069	136,900
November 12, 2025	1,079	1,092	1,092	1,099	1,077	112,000
November 11, 2025	1,075	1,081	1,081	1,086	1,066	196,400
November 10, 2025	1,073	1,072	1,072	1,087	1,062	213,100
November 07, 2025	1,042	1,049	1,049	1,061	1,040	228,500
November 06, 2025	1,024	1,049	1,049	1,053	1,016	309,500
November 05, 2025	1,019	1,022	1,022	1,029	1,014	224,000
November 04, 2025	1,020	1,007	1,007	1,020	997	159,200
October 31, 2025	1,020	1,022	1,022	1,031	1,015	124,300
October 30, 2025	1,005	1,015	1,015	1,019	1,005	140,600
October 29, 2025	1,031	1,005	1,005	1,040	1,005	224,000
October 28, 2025	1,050	1,036	1,036	1,050	1,031	184,300
October 27, 2025	1,063	1,059	1,059	1,063	1,047	142,800
October 24, 2025	1,050	1,043	1,043	1,058	1,035	141,300
October 23, 2025	1,041	1,036	1,036	1,047	1,026	156,400
October 22, 2025	1,030	1,038	1,038	1,044	1,023	200,800
October 21, 2025	1,019	1,028	1,028	1,040	1,017	206,100
October 20, 2025	1,038	1,016	1,016	1,041	1,009	306,300
October 17, 2025	1,005	1,014	1,014	1,024	1,003	381,100
October 16, 2025	1,105	1,025	1,025	1,106	1,013	540,300
October 15, 2025	1,131	1,111	1,111	1,134	1,109	163,800

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