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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	1,126	1,131	1,131	1,131	1,113	168,300
October 10, 2025	1,142	1,142	1,142	1,146	1,126	140,200
October 09, 2025	1,156	1,150	1,150	1,161	1,142	212,900
October 08, 2025	1,133	1,146	1,146	1,162	1,133	138,200
October 07, 2025	1,120	1,133	1,133	1,144	1,114	178,200
October 06, 2025	1,133	1,142	1,142	1,147	1,127	153,600
October 03, 2025	1,126	1,142	1,142	1,148	1,126	151,700
October 02, 2025	1,148	1,125	1,125	1,150	1,122	128,200
October 01, 2025	1,200	1,148	1,148	1,200	1,146	216,100
September 30, 2025	1,231	1,207	1,207	1,244	1,207	160,100
September 29, 2025	1,243	1,226	1,226	1,256	1,226	130,900
September 26, 2025	1,270	1,244	1,244	1,273	1,225	172,900
September 25, 2025	1,265	1,270	1,270	1,288	1,253	375,600
September 24, 2025	1,222	1,265	1,265	1,269	1,218	381,600
September 22, 2025	1,241	1,224	1,224	1,245	1,224	100,800
September 19, 2025	1,253	1,248	1,248	1,257	1,241	216,100
September 18, 2025	1,251	1,254	1,254	1,254	1,234	155,600
September 17, 2025	1,210	1,248	1,248	1,253	1,210	218,000
September 16, 2025	1,188	1,220	1,220	1,220	1,186	157,800
September 12, 2025	1,187	1,193	1,193	1,203	1,185	151,100
September 11, 2025	1,201	1,179	1,179	1,206	1,171	120,500
September 10, 2025	1,202	1,204	1,204	1,213	1,195	130,100
September 09, 2025	1,197	1,206	1,206	1,213	1,195	197,400
September 08, 2025	1,189	1,191	1,191	1,200	1,180	229,100

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