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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,449	2,434	2,431	2,479	2,424	170,500
August 15, 2025	2,441	2,418	2,418	2,447	2,405	232,000
August 14, 2025	2,481	2,461	2,461	2,481	2,438	128,200
August 13, 2025	2,501	2,495	2,495	2,514	2,457	142,300
August 12, 2025	2,566	2,499	2,499	2,575	2,495	293,000
August 08, 2025	2,554	2,555	2,555	2,568	2,549	132,000
August 07, 2025	2,549	2,548	2,548	2,573	2,545	207,000
August 06, 2025	2,577	2,557	2,557	2,579	2,541	234,300
August 05, 2025	2,577	2,577	2,577	2,588	2,540	1.15M
August 04, 2025	2,556	2,577	2,577	2,610	2,530	222,500
August 01, 2025	2,631	2,581	2,581	2,636	2,578	217,300
July 31, 2025	2,601	2,632	2,632	2,649	2,594	305,300
July 30, 2025	2,575	2,583	2,583	2,631	2,558	482,500
July 29, 2025	2,582	2,585	2,585	2,585	2,530	321,100
July 28, 2025	2,530	2,543	2,543	2,569	2,518	183,700
July 25, 2025	2,511	2,515	2,515	2,544	2,501	136,400
July 24, 2025	2,495	2,524	2,524	2,556	2,490	339,900
July 23, 2025	2,456	2,478	2,478	2,525	2,444	633,100
July 22, 2025	2,625	2,628	2,628	2,660	2,617	32,800
July 18, 2025	2,741	2,617	2,617	2,768	2,611	49,400
July 17, 2025	2,682	2,716	2,716	2,721	2,670	60,900
July 16, 2025	2,575	2,681	2,681	2,712	2,575	93,300
July 15, 2025	2,463	2,600	2,600	2,635	2,428	139,900
July 14, 2025	2,475	2,450	2,450	2,484	2,434	54,500
July 11, 2025	2,450	2,475	2,475	2,475	2,444	34,100
July 10, 2025	2,475	2,450	2,450	2,484	2,445	25,000
July 09, 2025	2,459	2,487	2,487	2,522	2,459	45,400
July 08, 2025	2,437	2,459	2,459	2,477	2,421	34,400
July 07, 2025	2,394	2,448	2,448	2,457	2,394	46,400
July 04, 2025	2,414	2,386	2,386	2,442	2,354	34,300
July 03, 2025	2,436	2,413	2,413	2,440	2,400	38,400
July 02, 2025	2,411	2,404	2,404	2,465	2,404	51,900
July 01, 2025	2,440	2,407	2,407	2,499	2,380	58,200
June 30, 2025	2,340	2,340	2,340	2,390	2,340	47,500
June 27, 2025	2,382	2,351	2,351	2,399	2,317	51,100
June 26, 2025	2,416	2,382	2,382	2,439	2,379	33,400
June 25, 2025	2,382	2,391	2,391	2,408	2,352	39,000
June 24, 2025	2,388	2,390	2,390	2,412	2,368	37,300
June 23, 2025	2,386	2,356	2,356	2,404	2,356	29,100
June 20, 2025	2,386	2,385	2,385	2,407	2,365	213,400
June 19, 2025	2,390	2,395	2,395	2,429	2,384	24,900
June 18, 2025	2,427	2,390	2,390	2,427	2,388	41,800
June 17, 2025	2,518	2,428	2,428	2,518	2,411	71,500
June 16, 2025	2,541	2,530	2,530	2,541	2,514	28,000
June 13, 2025	2,558	2,526	2,526	2,558	2,505	39,800
June 12, 2025	2,525	2,550	2,550	2,580	2,524	27,700
June 11, 2025	2,540	2,524	2,524	2,540	2,498	27,300
June 10, 2025	2,543	2,540	2,540	2,578	2,530	41,400
June 09, 2025	2,528	2,530	2,530	2,546	2,508	31,400
June 06, 2025	2,450	2,508	2,508	2,526	2,450	43,800
June 05, 2025	2,406	2,435	2,435	2,441	2,398	33,500
June 04, 2025	2,448	2,437	2,437	2,480	2,437	31,800
June 03, 2025	2,420	2,420	2,420	2,434	2,392	57,500
June 02, 2025	2,473	2,462	2,462	2,492	2,387	57,600
May 30, 2025	2,438	2,458	2,458	2,470	2,418	37,600
May 29, 2025	2,468	2,448	2,448	2,476	2,414	41,500
May 28, 2025	2,480	2,443	2,443	2,496	2,425	31,100
May 27, 2025	2,422	2,437	2,437	2,447	2,386	40,000
May 26, 2025	2,398	2,393	2,393	2,400	2,356	37,600
May 23, 2025	2,348	2,365	2,365	2,374	2,323	38,000

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