kabutan

TRANSACTION CO.,Ltd.(7818) Historical

7818
TSE Prime
TRANSACTION CO.,Ltd.
2,555
JPY
+7
(+0.27%)
Aug 8, 3:30 pm JST
17.33
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
2,546
Aug 8, 7:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 18, 2025
2,768 JPY
52 Week Low Aug 15, 2024
1,778 JPY
Yearly High Jul 18, 2025
2,768 JPY
Yearly Low Jan 15, 2025
1,846 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,556 2,610 2,530 2,555 -26 -1.01% 2,078,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,556 2,610 2,530 2,555 -26 -1.01% 1,946,400
Aug 1, 2025 2,530 2,649 2,518 2,581 +66 +2.62% 1,509,900
Jul 25, 2025 2,625 2,660 2,444 2,515 -102 -3.90% 1,142,200
Jul 18, 2025 2,475 2,768 2,428 2,617 +142 +5.74% 398,000
Jul 11, 2025 2,394 2,522 2,394 2,475 +89 +3.73% 185,300
Jul 4, 2025 2,340 2,499 2,340 2,386 +35 +1.49% 230,300
Jun 27, 2025 2,386 2,439 2,317 2,351 -34 -1.43% 189,900
Jun 20, 2025 2,541 2,541 2,365 2,385 -141 -5.58% 379,600
Jun 13, 2025 2,528 2,580 2,498 2,526 +18 +0.72% 167,600
Jun 6, 2025 2,473 2,526 2,387 2,508 +50 +2.03% 224,200
May 30, 2025 2,398 2,496 2,356 2,458 +93 +3.93% 187,800
May 23, 2025 2,482 2,482 2,311 2,365 -118 -4.75% 190,600
May 16, 2025 2,600 2,600 2,463 2,483 -117 -4.50% 175,600
May 9, 2025 2,480 2,655 2,458 2,600 +120 +4.84% 269,000
May 2, 2025 2,537 2,602 2,466 2,480 -77 -3.01% 425,800
Apr 25, 2025 2,699 2,740 2,524 2,557 -96 -3.62% 302,300
Apr 18, 2025 2,433 2,665 2,420 2,653 +203 +8.29% 454,300
Apr 11, 2025 2,157 2,460 2,135 2,450 +143 +6.20% 617,000
Apr 4, 2025 2,253 2,328 2,182 2,307 +8 +0.35% 292,100
Mar 28, 2025 2,340 2,450 2,254 2,299 -41 -1.75% 268,700