kabutan

TRANSACTION CO.,Ltd.(7818) Historical

7818
TSE Prime
TRANSACTION CO.,Ltd.
1,052
JPY
-7
(-0.66%)
Dec 5, 1:39 pm JST
6.78
USD
Dec 4, 11:39 pm EST
Result
PTS
outside of trading hours
1,051.7
Dec 5, 1:39 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 18, 2025
1,384 JPY
52 Week Low Jan 15, 2025
923 JPY
Yearly High Jul 18, 2025
1,384 JPY
Yearly Low Jan 15, 2025
923 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,050 1,060 1,048 1,052 -7 -0.66% 38,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,062 1,070 1,052 1,059 -3 -0.28% 87,400
Dec 3, 2025 1,086 1,090 1,062 1,062 -26 -2.39% 171,200
Dec 2, 2025 1,075 1,095 1,075 1,088 +14 +1.30% 95,600
Dec 1, 2025 1,087 1,089 1,071 1,074 -14 -1.29% 91,300
Nov 28, 2025 1,077 1,089 1,074 1,088 +11 +1.02% 94,200
Nov 27, 2025 1,071 1,083 1,070 1,077 +10 +0.94% 104,700
Nov 26, 2025 1,064 1,073 1,056 1,067 0 0.00% 93,300
Nov 25, 2025 1,079 1,079 1,058 1,067 -12 -1.11% 77,900
Nov 21, 2025 1,060 1,079 1,055 1,079 +22 +2.08% 133,700
Nov 20, 2025 1,073 1,080 1,053 1,057 -4 -0.38% 83,800
Nov 19, 2025 1,058 1,070 1,056 1,061 +3 +0.28% 149,500
Nov 18, 2025 1,068 1,077 1,057 1,058 -16 -1.49% 94,200
Nov 17, 2025 1,077 1,083 1,061 1,074 -3 -0.28% 187,100
Nov 14, 2025 1,076 1,085 1,065 1,077 +1 +0.09% 104,000
Nov 13, 2025 1,092 1,094 1,069 1,076 -16 -1.47% 136,900
Nov 12, 2025 1,079 1,099 1,077 1,092 +11 +1.02% 112,000
Nov 11, 2025 1,075 1,086 1,066 1,081 +9 +0.84% 196,400
Nov 10, 2025 1,073 1,087 1,062 1,072 +23 +2.19% 213,100
Nov 7, 2025 1,042 1,061 1,040 1,049 0 0.00% 228,500
Nov 6, 2025 1,024 1,053 1,016 1,049 +27 +2.64% 309,500