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 ¥3,855.52 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,234.05, while ¥1000 invested 1 year ago would be worth ¥981.56. This corresponds to total returns of 285.55%, 123.41%, -1.84%, respectively, with annualized returns of 14.44%, 17.44%, -1.84%.

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
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
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