Want to see JP:7818 full AI Analyst Report?
Transaction Co., Ltd. (7818) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1,240.00 | 1,265.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.80% | 110,200 | 0.59 |
| Nov 03, 2026 | 1,247.00 | 1,258.00 | 1,226.00 | 1,247.00 | 1,247.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,226.00 | 1,258.00 | 1,226.00 | 1,247.00 | 1,247.00 | +1.30% | 82,300 | 0.43 |
| Oct 30, 2026 | 1,242.00 | 1,260.00 | 1,229.00 | 1,231.00 | 1,231.00 | -0.16% | 130,900 | 0.68 |
| Oct 29, 2026 | 1,212.00 | 1,233.00 | 1,194.00 | 1,233.00 | 1,233.00 | +3.18% | 407,400 | 2.16 |
| Oct 28, 2026 | 1,225.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.45% | 128,300 | 0.67 |
| Oct 27, 2026 | 1,241.00 | 1,251.00 | 1,220.00 | 1,225.00 | 1,225.00 | -1.45% | 120,100 | 0.62 |
| Oct 26, 2026 | 1,260.00 | 1,264.00 | 1,243.00 | 1,243.00 | 1,243.00 | -1.43% | 127,500 | 0.66 |
| Oct 23, 2026 | 1,295.00 | 1,297.00 | 1,260.00 | 1,261.00 | 1,261.00 | -1.64% | 152,800 | 0.79 |
| Oct 22, 2026 | 1,285.00 | 1,296.00 | 1,263.00 | 1,282.00 | 1,282.00 | +0.23% | 120,200 | 0.62 |
| Oct 21, 2026 | 1,323.00 | 1,323.00 | 1,278.00 | 1,279.00 | 1,279.00 | -2.81% | 165,900 | 0.86 |
| Oct 20, 2026 | 1,358.00 | 1,358.00 | 1,307.00 | 1,316.00 | 1,316.00 | -3.66% | 178,700 | 0.92 |
| Oct 19, 2026 | 1,349.00 | 1,397.00 | 1,349.00 | 1,366.00 | 1,366.00 | +1.86% | 303,700 | 1.58 |
| Oct 16, 2026 | 1,286.00 | 1,358.00 | 1,274.00 | 1,341.00 | 1,341.00 | +8.94% | 485,200 | 2.58 |
| Oct 15, 2026 | 1,214.00 | 1,239.00 | 1,207.00 | 1,231.00 | 1,231.00 | +1.32% | 105,600 | 0.57 |
| Oct 14, 2026 | 1,211.00 | 1,227.00 | 1,202.00 | 1,215.00 | 1,215.00 | +0.25% | 110,600 | 0.59 |
| Oct 13, 2026 | 1,203.00 | 1,217.00 | 1,201.00 | 1,212.00 | 1,212.00 | +0.75% | 121,900 | 0.65 |
| Oct 12, 2026 | 1,203.00 | 1,214.00 | 1,174.00 | 1,203.00 | 1,203.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,198.00 | 1,214.00 | 1,174.00 | 1,203.00 | 1,203.00 | +1.60% | 214,100 | 1.14 |
| Oct 08, 2026 | 1,193.00 | 1,193.00 | 1,162.00 | 1,184.00 | 1,184.00 | -1.42% | 148,300 | 0.79 |
| Oct 07, 2026 | 1,200.00 | 1,211.00 | 1,188.00 | 1,201.00 | 1,201.00 | +1.52% | 133,500 | 0.71 |
| Oct 06, 2026 | 1,175.00 | 1,196.00 | 1,168.00 | 1,183.00 | 1,183.00 | +1.02% | 96,100 | 0.51 |
| Oct 05, 2026 | 1,177.00 | 1,180.00 | 1,161.00 | 1,171.00 | 1,171.00 | -0.68% | 90,100 | 0.48 |
| Oct 02, 2026 | 1,190.00 | 1,191.00 | 1,174.00 | 1,179.00 | 1,179.00 | -1.67% | 67,900 | 0.36 |
| Oct 01, 2026 | 1,190.00 | 1,206.00 | 1,184.00 | 1,199.00 | 1,199.00 | +0.33% | 110,600 | 0.59 |
| Sep 30, 2026 | 1,203.00 | 1,205.00 | 1,186.00 | 1,195.00 | 1,195.00 | -0.67% | 108,400 | 0.58 |
| Sep 29, 2026 | 1,213.00 | 1,214.00 | 1,197.00 | 1,203.00 | 1,203.00 | -1.80% | 99,500 | 0.53 |
| Sep 28, 2026 | 1,230.00 | 1,237.00 | 1,219.00 | 1,225.00 | 1,225.00 | -0.41% | 115,600 | 0.62 |
| Sep 25, 2026 | 1,231.00 | 1,244.00 | 1,221.00 | 1,230.00 | 1,230.00 | +0.00% | 136,500 | 0.73 |
| Sep 24, 2026 | 1,242.00 | 1,243.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.13% | 144,200 | 0.77 |
| Sep 23, 2026 | 1,244.00 | 1,255.00 | 1,232.00 | 1,244.00 | 1,244.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,244.00 | 1,255.00 | 1,232.00 | 1,244.00 | 1,244.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,244.00 | 1,255.00 | 1,232.00 | 1,244.00 | 1,244.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,244.00 | 1,255.00 | 1,232.00 | 1,244.00 | 1,244.00 | +0.97% | 181,500 | 0.94 |
| Sep 17, 2026 | 1,225.00 | 1,248.00 | 1,225.00 | 1,232.00 | 1,232.00 | +0.90% | 133,500 | 0.69 |
| Sep 16, 2026 | 1,200.00 | 1,221.00 | 1,196.00 | 1,221.00 | 1,221.00 | +1.83% | 174,900 | 0.91 |
| Sep 15, 2026 | 1,200.00 | 1,207.00 | 1,182.00 | 1,199.00 | 1,199.00 | +0.50% | 227,900 | 1.20 |
| Sep 14, 2026 | 1,189.00 | 1,195.00 | 1,169.00 | 1,193.00 | 1,193.00 | +1.88% | 157,900 | 0.84 |
| Sep 11, 2026 | 1,160.00 | 1,171.00 | 1,156.00 | 1,171.00 | 1,171.00 | +1.12% | 141,400 | 0.75 |
| Sep 10, 2026 | 1,139.00 | 1,164.00 | 1,139.00 | 1,158.00 | 1,158.00 | +2.03% | 127,500 | 0.68 |
| Sep 09, 2026 | 1,138.00 | 1,146.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.96% | 70,300 | 0.38 |
| Sep 08, 2026 | 1,160.00 | 1,171.00 | 1,143.00 | 1,146.00 | 1,146.00 | -1.55% | 75,400 | 0.40 |
| Sep 07, 2026 | 1,152.00 | 1,167.00 | 1,144.00 | 1,164.00 | 1,164.00 | +0.69% | 120,300 | 0.64 |
| Sep 04, 2026 | 1,140.00 | 1,159.00 | 1,133.00 | 1,156.00 | 1,156.00 | +1.40% | 110,900 | 0.59 |
| Sep 03, 2026 | 1,149.00 | 1,153.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.26% | 100,900 | 0.53 |
| Sep 02, 2026 | 1,160.00 | 1,160.00 | 1,133.00 | 1,143.00 | 1,143.00 | -2.22% | 201,300 | 1.07 |
| Sep 01, 2026 | 1,188.00 | 1,196.00 | 1,162.00 | 1,169.00 | 1,169.00 | -1.43% | 185,500 | 1.00 |
| Aug 31, 2026 | 1,195.00 | 1,200.00 | 1,178.00 | 1,186.00 | 1,186.00 | -0.92% | 146,900 | 0.79 |
| Aug 28, 2026 | 1,209.00 | 1,221.00 | 1,181.00 | 1,197.00 | 1,197.00 | -0.50% | 528,300 | 2.94 |
| Aug 27, 2026 | 1,261.00 | 1,261.00 | 1,232.00 | 1,234.00 | 1,203.00 | -1.36% | 685,200 | 4.01 |
