Japan Transcity Corporation - 9310.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,159	1,181	1,181	1,182	1,158	44,200
September 05, 2025	1,157	1,157	1,157	1,165	1,148	42,000
September 04, 2025	1,160	1,157	1,157	1,160	1,147	41,500
September 03, 2025	1,173	1,160	1,160	1,177	1,160	73,000
September 02, 2025	1,172	1,162	1,162	1,180	1,155	65,200
September 01, 2025	1,182	1,171	1,171	1,198	1,171	65,900
August 29, 2025	1,191	1,185	1,185	1,204	1,185	77,900
August 28, 2025	1,203	1,200	1,200	1,211	1,199	68,300
August 27, 2025	1,207	1,204	1,204	1,220	1,197	80,400
August 26, 2025	1,200	1,195	1,195	1,206	1,181	94,400
August 25, 2025	1,200	1,196	1,196	1,210	1,185	64,300
August 22, 2025	1,185	1,198	1,198	1,200	1,175	82,900
August 21, 2025	1,160	1,177	1,177	1,179	1,152	49,600
August 20, 2025	1,147	1,156	1,156	1,167	1,143	60,200
August 19, 2025	1,141	1,147	1,147	1,153	1,140	49,000
August 18, 2025	1,146	1,145	1,145	1,147	1,140	42,200
August 15, 2025	1,135	1,152	1,152	1,152	1,135	58,300
August 14, 2025	1,142	1,140	1,140	1,148	1,135	76,400
August 13, 2025	1,150	1,149	1,149	1,158	1,141	77,000
August 12, 2025	1,141	1,152	1,152	1,156	1,138	83,400
August 08, 2025	1,135	1,149	1,149	1,157	1,135	69,400
August 07, 2025	1,144	1,137	1,137	1,145	1,127	95,300
August 06, 2025	1,130	1,146	1,146	1,147	1,126	67,900
August 05, 2025	1,128	1,123	1,123	1,134	1,122	75,400
August 04, 2025	1,127	1,124	1,124	1,130	1,115	82,500
August 01, 2025	1,164	1,149	1,149	1,174	1,147	101,700
July 31, 2025	1,149	1,164	1,164	1,170	1,140	91,800
July 30, 2025	1,125	1,152	1,152	1,157	1,121	109,800
July 29, 2025	1,101	1,116	1,116	1,118	1,097	42,600
July 28, 2025	1,110	1,103	1,103	1,123	1,101	70,800
July 25, 2025	1,109	1,116	1,116	1,129	1,109	47,700
July 24, 2025	1,101	1,109	1,109	1,109	1,097	63,200
July 23, 2025	1,083	1,101	1,101	1,102	1,081	80,500
July 22, 2025	1,072	1,076	1,076	1,090	1,072	54,000
July 18, 2025	1,094	1,089	1,089	1,100	1,087	113,600
July 17, 2025	1,065	1,094	1,094	1,100	1,063	74,500
July 16, 2025	1,080	1,071	1,071	1,080	1,064	50,100
July 15, 2025	1,090	1,080	1,080	1,093	1,080	42,400
July 14, 2025	1,099	1,090	1,090	1,102	1,086	77,100
July 11, 2025	1,099	1,102	1,102	1,139	1,096	138,800
July 10, 2025	1,103	1,088	1,088	1,111	1,088	112,300
July 09, 2025	1,103	1,100	1,100	1,121	1,096	88,200
July 08, 2025	1,089	1,103	1,103	1,108	1,085	96,100
July 07, 2025	1,076	1,094	1,094	1,095	1,075	94,800
July 04, 2025	1,061	1,076	1,076	1,083	1,060	48,700
July 03, 2025	1,059	1,058	1,058	1,066	1,050	73,700
July 02, 2025	1,060	1,070	1,070	1,083	1,060	70,500
July 01, 2025	1,084	1,065	1,065	1,086	1,064	54,800
June 30, 2025	1,099	1,093	1,093	1,108	1,091	81,500
June 27, 2025	1,081	1,094	1,094	1,094	1,070	102,100
June 26, 2025	1,052	1,079	1,079	1,079	1,052	84,600
June 25, 2025	1,057	1,052	1,052	1,068	1,048	71,400
June 24, 2025	1,083	1,063	1,063	1,083	1,055	52,100
June 23, 2025	1,091	1,077	1,077	1,091	1,057	93,900
June 20, 2025	1,119	1,100	1,100	1,121	1,100	280,300
June 19, 2025	1,092	1,119	1,119	1,119	1,092	175,500
June 18, 2025	1,072	1,075	1,075	1,094	1,068	163,900
June 17, 2025	1,033	1,064	1,064	1,065	1,033	142,700
June 16, 2025	1,025	1,021	1,021	1,032	1,019	65,500
June 13, 2025	1,023	1,020	1,020	1,026	1,000	114,600

Japan Transcity Corporation (9310.T) JPX