Get 20% lifetime commission for referring investors to digrin.com
here.
TRANSACTION CO LTD - Price History
Monthly price history for 7818.T (TRANSACTION CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,928 | ¥1,928 |
| April 2024 | ¥1,790 | ¥1,790 |
| March 2024 | ¥2,263 | ¥2,263 |
| February 2024 | ¥2,383 | ¥2,383 |
| January 2024 | ¥2,475 | ¥2,475 |
| December 2023 | ¥2,135 | ¥2,135 |
| November 2023 | ¥2,112 | ¥2,112 |
| October 2023 | ¥1,943 | ¥1,943 |
| September 2023 | ¥1,866 | ¥1,866 |
| August 2023 | ¥1,957 | ¥1,957 |
| July 2023 | ¥1,738 | ¥1,770 |
| June 2023 | ¥1,876 | ¥1,910 |
| May 2023 | ¥1,647 | ¥1,677 |
| April 2023 | ¥1,685 | ¥1,716 |
| March 2023 | ¥1,624 | ¥1,654 |
| February 2023 | ¥1,445 | ¥1,471 |
| January 2023 | ¥1,517 | ¥1,545 |
| December 2022 | ¥1,192 | ¥1,214 |
| November 2022 | ¥1,263 | ¥1,286 |
| October 2022 | ¥1,112 | ¥1,132 |
| September 2022 | ¥1,046 | ¥1,065 |
| August 2022 | ¥1,047 | ¥1,066 |
| July 2022 | ¥1,086 | ¥1,131 |
| June 2022 | ¥1,077 | ¥1,122 |
| May 2022 | ¥1,054 | ¥1,098 |
| April 2022 | ¥1,009 | ¥1,051 |
| March 2022 | ¥954 | ¥994 |
| February 2022 | ¥956 | ¥996 |
| January 2022 | ¥1,075 | ¥1,120 |
| December 2021 | ¥1,037 | ¥1,080 |
| November 2021 | ¥928 | ¥967 |
| October 2021 | ¥1,104 | ¥1,150 |
| September 2021 | ¥1,152 | ¥1,200 |
| August 2021 | ¥1,042 | ¥1,085 |
| July 2021 | ¥1,196 | ¥1,268 |
| June 2021 | ¥1,422 | ¥1,507 |
| May 2021 | ¥1,288 | ¥1,365 |
| April 2021 | ¥1,227 | ¥1,300 |
| March 2021 | ¥1,235 | ¥1,309 |
| February 2021 | ¥1,053 | ¥1,116 |
| January 2021 | ¥994 | ¥1,053 |
| December 2020 | ¥877 | ¥930 |
| November 2020 | ¥885 | ¥938 |
| October 2020 | ¥865 | ¥917 |
| September 2020 | ¥1,104 | ¥1,170 |
| August 2020 | ¥1,071 | ¥1,135 |
| July 2020 | ¥985 | ¥1,060 |
| June 2020 | ¥1,006 | ¥1,083 |
| May 2020 | ¥956 | ¥1,029 |
| April 2020 | ¥908 | ¥977 |
| March 2020 | ¥757 | ¥815 |
| February 2020 | ¥781 | ¥841 |
| January 2020 | ¥1,002 | ¥1,079 |
| December 2019 | ¥946 | ¥1,018 |
| November 2019 | ¥929 | ¥1,000 |
| October 2019 | ¥890 | ¥958 |
| September 2019 | ¥955 | ¥1,028 |
| August 2019 | ¥968 | ¥1,042 |
| July 2019 | ¥981 | ¥1,072 |
| June 2019 | ¥832 | ¥910 |
| May 2019 | ¥738 | ¥807 |
| April 2019 | ¥739 | ¥808 |
| March 2019 | ¥714 | ¥781 |
| February 2019 | ¥680 | ¥743 |
| January 2019 | ¥663 | ¥725 |
| December 2018 | ¥579 | ¥633 |
| November 2018 | ¥756 | ¥827 |
| October 2018 | ¥785 | ¥858 |
| September 2018 | ¥717 | ¥784 |
| August 2018 | ¥724 | ¥791 |
| July 2018 | ¥793 | ¥881 |
| June 2018 | ¥921 | ¥1,023 |
| May 2018 | ¥887 | ¥985 |
| April 2018 | ¥902 | ¥1,002 |
| March 2018 | ¥921 | ¥1,023 |
| February 2018 | ¥992 | ¥1,102 |
| January 2018 | ¥1,034 | ¥1,149 |
| December 2017 | ¥925 | ¥1,027 |
| November 2017 | ¥961 | ¥1,068 |
| October 2017 | ¥1,102 | ¥1,224 |
| September 2017 | ¥927 | ¥1,030 |
| August 2017 | ¥948 | ¥1,053 |
| July 2017 | ¥1,020 | ¥1,144 |
| June 2017 | ¥1,166 | ¥1,308 |
| May 2017 | ¥1,018 | ¥1,141 |
| April 2017 | ¥841 | ¥943 |
| March 2017 | ¥986 | ¥1,106 |
| February 2017 | ¥923 | ¥1,035 |
| January 2017 | ¥937 | ¥1,050 |
| December 2016 | ¥736 | ¥826 |
| November 2016 | ¥796 | ¥892 |
| October 2016 | ¥861 | ¥965 |
| September 2016 | ¥750 | ¥841 |
| August 2016 | ¥592 | ¥664 |
| July 2016 | ¥596 | ¥675 |
| June 2016 | ¥428 | ¥484 |
| May 2016 | ¥397 | ¥449 |
| April 2016 | ¥297 | ¥336 |
| March 2016 | ¥288 | ¥326 |
| February 2016 | ¥246 | ¥278 |
| January 2016 | ¥253 | ¥286 |
| December 2015 | ¥252 | ¥285 |
| November 2015 | ¥237 | ¥268 |
| October 2015 | ¥229 | ¥259 |
| September 2015 | ¥191 | ¥216 |
| August 2015 | ¥219 | ¥248 |
| July 2015 | ¥267 | ¥303 |
| June 2015 | ¥330 | ¥374 |
| May 2015 | ¥264 | ¥299 |
| April 2015 | ¥251 | ¥284 |
| March 2015 | ¥242 | ¥274 |
| February 2015 | ¥234 | ¥266 |
| January 2015 | ¥272 | ¥309 |
| December 2014 | ¥278 | ¥316 |
| November 2014 | ¥216 | ¥245 |
| October 2014 | ¥196 | ¥222 |
| September 2014 | ¥194 | ¥221 |
| August 2014 | ¥199 | ¥226 |
| July 2014 | ¥201 | ¥229 |
| June 2014 | ¥178 | ¥202 |
| May 2014 | ¥165 | ¥188 |
| April 2014 | ¥162 | ¥184 |
| March 2014 | ¥159 | ¥181 |
| February 2014 | ¥157 | ¥178 |
| January 2014 | ¥170 | ¥194 |
| December 2013 | ¥161 | ¥184 |
| November 2013 | ¥155 | ¥176 |
| October 2013 | ¥160 | ¥182 |
| September 2013 | ¥172 | ¥196 |
| August 2013 | ¥165 | ¥188 |
| July 2013 | ¥199 | ¥229 |
| June 2013 | ¥172 | ¥198 |
| May 2013 | ¥169 | ¥195 |
| April 2013 | ¥169 | ¥195 |
| March 2013 | ¥126 | ¥145 |
| February 2013 | ¥108 | ¥125 |
| January 2013 | ¥115 | ¥132 |
| December 2012 | ¥97 | ¥112 |
| November 2012 | ¥95 | ¥109 |
| October 2012 | ¥93 | ¥107 |
| September 2012 | ¥84 | ¥97 |
| August 2012 | ¥95 | ¥109 |
| July 2012 | ¥100 | ¥117 |
| June 2012 | ¥90 | ¥106 |
| May 2012 | ¥90 | ¥106 |
| April 2012 | ¥90 | ¥106 |
| March 2012 | ¥90 | ¥106 |
| February 2012 | ¥93 | ¥110 |
| January 2012 | ¥97 | ¥114 |
| December 2011 | ¥93 | ¥109 |
| November 2011 | ¥78 | ¥91 |
| October 2011 | ¥79 | ¥92 |
| September 2011 | ¥75 | ¥88 |
| August 2011 | ¥88 | ¥104 |
| July 2011 | ¥84 | ¥99 |
| June 2011 | ¥72 | ¥85 |
| May 2011 | ¥55 | ¥65 |
| April 2011 | ¥56 | ¥65 |
| March 2011 | ¥48 | ¥57 |
| February 2011 | ¥62 | ¥73 |
| January 2011 | ¥56 | ¥66 |
| December 2010 | ¥53 | ¥62 |
| November 2010 | ¥45 | ¥52 |
| October 2010 | ¥42 | ¥49 |
7818.T
Price: ¥1,928
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.82%
Payout Ratio: 29.22%
Payout Ratio Range:
Dividend Per Share: 35.00 JPY
Earnings Per Share: 119.77 JPY
P/E Ratio: 20.89
Exchange: JPX
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 61.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 25.71%
DGR5: 22.54%
DGR10: 30.00%