tiprankstipranks
Trending News
More News >
Transaction Media Networks Inc. (JP:5258)
:5258
Japanese Market
Advertisement

Transaction Media Networks Inc. (5258) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
418.00
422.00
407.00
419.00
419.00
+0.96%
298,400
0.73
Sep 04, 2025
412.00
422.00
409.00
415.00
415.00
-3.04%
533,800
1.30
Sep 03, 2025
435.00
441.00
422.00
428.00
428.00
-1.61%
301,700
0.72
Sep 02, 2025
422.00
435.00
422.00
435.00
435.00
+4.32%
164,700
0.38
Sep 01, 2025
420.00
422.00
415.00
417.00
417.00
-0.48%
387,700
0.86
Aug 29, 2025
425.00
435.00
419.00
419.00
419.00
-1.18%
353,300
0.77
Aug 28, 2025
416.00
424.00
412.00
424.00
424.00
+2.17%
266,400
0.58
Aug 27, 2025
421.00
421.00
410.00
415.00
415.00
+0.24%
135,400
0.29
Aug 26, 2025
410.00
420.00
408.00
414.00
414.00
+1.72%
274,000
0.58
Aug 25, 2025
416.00
421.00
403.00
407.00
407.00
+1.75%
427,600
0.91
Aug 22, 2025
396.00
407.00
385.00
400.00
400.00
+4.71%
562,000
1.20
Aug 21, 2025
397.00
398.00
382.00
382.00
382.00
-4.74%
749,700
1.58
Aug 20, 2025
431.00
431.00
399.00
401.00
401.00
-7.18%
687,400
1.44
Aug 19, 2025
439.00
440.00
423.00
432.00
432.00
-1.82%
361,800
0.76
Aug 18, 2025
436.00
449.00
430.00
440.00
440.00
-0.90%
738,100
1.58
Aug 15, 2025
484.00
484.00
438.00
444.00
444.00
-17.32%
1,872,000
4.25
Aug 14, 2025
533.00
540.00
525.00
537.00
537.00
+1.32%
354,900
0.80
Aug 13, 2025
535.00
540.00
529.00
530.00
530.00
-0.93%
403,200
0.91
Aug 12, 2025
531.00
539.00
527.00
535.00
535.00
+1.33%
296,500
0.68
Aug 08, 2025
527.00
536.00
522.00
528.00
528.00
+0.19%
350,600
0.80
Aug 07, 2025
520.00
539.00
517.00
527.00
527.00
+0.96%
400,500
0.92
Aug 06, 2025
520.00
532.00
515.00
522.00
522.00
-1.14%
274,800
0.63
Aug 05, 2025
513.00
529.00
510.00
528.00
528.00
+2.52%
325,600
0.74
Aug 04, 2025
507.00
525.00
505.00
515.00
515.00
-2.28%
387,700
0.89
Aug 01, 2025
489.00
533.00
486.00
527.00
527.00
+6.90%
856,800
2.03
Jul 31, 2025
490.00
498.00
485.00
493.00
493.00
+0.41%
227,200
0.54
Jul 30, 2025
497.00
516.00
487.00
491.00
491.00
-2.39%
366,800
0.86
Jul 29, 2025
483.00
508.00
476.00
503.00
503.00
+2.86%
563,700
1.33
Jul 28, 2025
453.00
494.00
449.00
489.00
489.00
+8.19%
680,700
1.63
Jul 25, 2025
449.00
456.00
445.00
452.00
452.00
+0.67%
129,700
0.31
Jul 24, 2025
441.00
454.00
431.00
449.00
449.00
+1.81%
306,300
0.71
Jul 23, 2025
427.00
443.00
426.00
441.00
441.00
+3.76%
155,300
0.36
Jul 22, 2025
420.00
425.00
415.00
425.00
425.00
+1.43%
267,600
0.61
Jul 18, 2025
425.00
429.00
418.00
419.00
419.00
-0.24%
170,800
0.38
Jul 17, 2025
423.00
431.00
420.00
420.00
420.00
-0.94%
114,200
0.25
Jul 16, 2025
418.00
431.00
412.00
424.00
424.00
0.00%
322,400
0.72
Jul 15, 2025
440.00
453.00
423.00
424.00
424.00
-3.42%
424,600
0.93
Jul 14, 2025
439.00
444.00
432.00
439.00
439.00
-1.57%
326,100
0.71
Jul 11, 2025
450.00
455.00
444.00
446.00
446.00
-0.22%
219,800
0.47
Jul 10, 2025
446.00
447.00
438.00
447.00
447.00
+1.59%
164,000
0.35
Jul 09, 2025
432.00
446.00
432.00
440.00
440.00
+1.38%
225,900
0.47
Jul 08, 2025
428.00
437.00
423.00
434.00
434.00
+0.93%
188,100
0.38
Jul 07, 2025
431.00
436.00
425.00
430.00
430.00
+0.23%
176,500
0.35
Jul 04, 2025
435.00
445.00
429.00
429.00
429.00
-0.92%
189,600
0.37
Jul 03, 2025
441.00
447.00
433.00
433.00
433.00
-3.13%
378,000
0.73
Jul 02, 2025
464.00
468.00
446.00
447.00
447.00
-5.30%
510,900
0.99
Jul 01, 2025
478.00
496.00
460.00
472.00
472.00
-2.48%
650,700
1.27
Jun 30, 2025
493.00
500.00
482.00
484.00
484.00
-1.63%
346,700
0.68
Jun 27, 2025
492.00
519.00
483.00
492.00
492.00
+3.36%
1,152,100
2.32
Jun 26, 2025
498.00
500.00
473.00
476.00
476.00
-3.84%
343,300
0.70
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis