Transaction Media Networks Inc.(JP:5258)
Â¥377.00-9.00 (-2.33%)
JP:5258
Transaction Media Networks Inc. historical prices
Â¥377.00
At close:-9.00 (-2.33%)
Want to see JP:5258 full AI Analyst Report?
Transaction Media Networks Inc. (5258) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 382.00 | 386.00 | 372.00 | 377.00 | 377.00 | -2.33% | 269,800 | 3.13 |
| Nov 10, 2026 | 373.00 | 389.00 | 373.00 | 386.00 | 386.00 | +7.82% | 90,800 | 1.04 |
| Nov 09, 2026 | 364.00 | 372.00 | 361.00 | 370.00 | 370.00 | +3.35% | 83,200 | 0.96 |
| Nov 06, 2026 | 356.00 | 367.00 | 354.00 | 358.00 | 358.00 | -5.79% | 289,000 | 3.51 |
| Nov 05, 2026 | 373.00 | 386.00 | 373.00 | 380.00 | 380.00 | +1.88% | 71,100 | 0.85 |
| Nov 04, 2026 | 366.00 | 374.00 | 354.00 | 373.00 | 373.00 | +2.47% | 175,600 | 2.11 |
| Nov 03, 2026 | 364.00 | 367.00 | 360.00 | 364.00 | 364.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 367.00 | 367.00 | 360.00 | 364.00 | 364.00 | -0.82% | 59,100 | 0.70 |
| Oct 30, 2026 | 381.00 | 381.00 | 365.00 | 367.00 | 367.00 | -2.91% | 65,400 | 0.77 |
| Oct 29, 2026 | 371.00 | 378.00 | 364.00 | 378.00 | 378.00 | +0.80% | 100,100 | 1.16 |
| Oct 28, 2026 | 361.00 | 378.00 | 360.00 | 375.00 | 375.00 | +2.18% | 131,700 | 1.55 |
| Oct 27, 2026 | 368.00 | 369.00 | 361.00 | 367.00 | 367.00 | -0.81% | 137,000 | 1.63 |
| Oct 26, 2026 | 394.00 | 396.00 | 363.00 | 370.00 | 370.00 | -6.33% | 382,500 | 4.81 |
| Oct 23, 2026 | 395.00 | 400.00 | 385.00 | 395.00 | 395.00 | -1.25% | 173,000 | 2.23 |
| Oct 22, 2026 | 410.00 | 413.00 | 400.00 | 400.00 | 400.00 | -2.91% | 135,100 | 1.78 |
| Oct 21, 2026 | 412.00 | 417.00 | 409.00 | 412.00 | 412.00 | +0.98% | 61,900 | 0.82 |
| Oct 20, 2026 | 408.00 | 412.00 | 404.00 | 408.00 | 408.00 | 0.00% | 69,900 | 0.93 |
| Oct 19, 2026 | 418.00 | 418.00 | 406.00 | 408.00 | 408.00 | -3.32% | 86,000 | 1.15 |
| Oct 16, 2026 | 411.00 | 425.00 | 411.00 | 422.00 | 422.00 | +3.18% | 82,800 | 1.10 |
| Oct 15, 2026 | 410.00 | 416.00 | 406.00 | 409.00 | 409.00 | -1.21% | 89,800 | 1.21 |
| Oct 14, 2026 | 420.00 | 421.00 | 412.00 | 414.00 | 414.00 | -1.19% | 42,600 | 0.57 |
| Oct 13, 2026 | 418.00 | 425.00 | 417.00 | 419.00 | 419.00 | -0.24% | 54,300 | 0.72 |
| Oct 12, 2026 | 420.00 | 422.00 | 410.00 | 420.00 | 420.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 414.00 | 422.00 | 410.00 | 420.00 | 420.00 | +1.45% | 112,200 | 1.45 |
| Oct 08, 2026 | 422.00 | 422.00 | 408.00 | 414.00 | 414.00 | -1.66% | 87,900 | 1.13 |
| Oct 07, 2026 | 424.00 | 431.00 | 416.00 | 421.00 | 421.00 | -0.47% | 65,300 | 0.82 |
| Oct 06, 2026 | 425.00 | 433.00 | 423.00 | 423.00 | 423.00 | -0.24% | 48,700 | 0.61 |
| Oct 05, 2026 | 418.00 | 427.00 | 418.00 | 424.00 | 424.00 | +1.44% | 32,200 | 0.40 |
| Oct 02, 2026 | 430.00 | 430.00 | 417.00 | 418.00 | 418.00 | -3.02% | 75,100 | 0.90 |
| Oct 01, 2026 | 425.00 | 434.00 | 421.00 | 431.00 | 431.00 | +1.41% | 57,600 | 0.69 |
| Sep 30, 2026 | 424.00 | 425.00 | 420.00 | 425.00 | 425.00 | -0.47% | 42,700 | 0.51 |
| Sep 29, 2026 | 432.00 | 432.00 | 424.00 | 427.00 | 427.00 | -1.16% | 36,200 | 0.41 |
| Sep 28, 2026 | 433.00 | 440.00 | 429.00 | 432.00 | 432.00 | 0.00% | 66,300 | 0.73 |
| Sep 25, 2026 | 437.00 | 438.00 | 431.00 | 432.00 | 432.00 | -0.92% | 25,800 | 0.28 |
| Sep 24, 2026 | 438.00 | 441.00 | 434.00 | 436.00 | 436.00 | -0.46% | 32,000 | 0.35 |
| Sep 23, 2026 | 438.00 | 442.00 | 432.00 | 438.00 | 438.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 437.00 | 442.00 | 432.00 | 438.00 | 438.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 437.00 | 442.00 | 432.00 | 438.00 | 438.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 437.00 | 442.00 | 432.00 | 438.00 | 438.00 | +0.46% | 47,500 | 0.49 |
| Sep 17, 2026 | 430.00 | 441.00 | 430.00 | 436.00 | 436.00 | +0.93% | 35,800 | 0.37 |
| Sep 16, 2026 | 436.00 | 437.00 | 431.00 | 432.00 | 432.00 | -0.92% | 27,100 | 0.28 |
| Sep 15, 2026 | 429.00 | 439.00 | 427.00 | 436.00 | 436.00 | +2.11% | 60,200 | 0.62 |
| Sep 14, 2026 | 408.00 | 431.00 | 407.00 | 427.00 | 427.00 | +3.89% | 68,200 | 0.70 |
| Sep 11, 2026 | 409.00 | 414.00 | 407.00 | 411.00 | 411.00 | -2.14% | 58,200 | 0.59 |
| Sep 10, 2026 | 410.00 | 421.00 | 410.00 | 420.00 | 420.00 | +1.94% | 37,700 | 0.38 |
| Sep 09, 2026 | 419.00 | 424.00 | 411.00 | 412.00 | 412.00 | -1.67% | 46,100 | 0.46 |
| Sep 08, 2026 | 428.00 | 431.00 | 419.00 | 419.00 | 419.00 | -2.10% | 63,500 | 0.64 |
| Sep 07, 2026 | 433.00 | 434.00 | 426.00 | 428.00 | 428.00 | -1.15% | 131,900 | 1.31 |
| Sep 04, 2026 | 425.00 | 438.00 | 425.00 | 433.00 | 433.00 | +3.10% | 90,100 | 0.90 |
| Sep 03, 2026 | 419.00 | 428.00 | 419.00 | 420.00 | 420.00 | +0.24% | 36,800 | 0.36 |
