Stock listing
Tokyo:5258 Transaction Media Networks Inc. (トランザクション・メディア・ネットワークス) 株価
Follow Transaction Media Networks Inc. into a list and get an email when it puts out news.
Share price · TSE:5258
¥373.00 JPY +9.00 (+2.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥354.00 – ¥374.00 JPYNov 4, 2026
- Volume
- 175,600 sharesNov 4, 2026
- Market cap
- ¥13.80B JPYAt the close on Nov 4, 2026 · price × 37.00M shares outstanding
- Traded on an average day
- ¥38.52M JPYMedian day 68,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:5258 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥373.00 | +9.00 | +2.5% | ¥366.00 | ¥374.00 | ¥354.00 | 175,600 | |
| ¥364.00 | -3.00 | -0.8% | ¥367.00 | ¥367.00 | ¥360.00 | 59,100 | |
| ¥367.00 | -11.00 | -2.9% | ¥381.00 | ¥381.00 | ¥365.00 | 65,400 | |
| ¥378.00 | +3.00 | +0.8% | ¥371.00 | ¥378.00 | ¥364.00 | 100,100 | |
| ¥375.00 | +8.00 | +2.2% | ¥361.00 | ¥378.00 | ¥360.00 | 131,700 | |
| ¥367.00 | -3.00 | -0.8% | ¥368.00 | ¥369.00 | ¥361.00 | 137,000 | |
| ¥370.00 | -25.00 | -6.3% | ¥394.00 | ¥396.00 | ¥363.00 | 382,500 | |
| ¥395.00 | -5.00 | -1.3% | ¥395.00 | ¥400.00 | ¥385.00 | 173,000 | |
| ¥400.00 | -12.00 | -2.9% | ¥410.00 | ¥413.00 | ¥400.00 | 135,100 | |
| ¥412.00 | +4.00 | +1.0% | ¥412.00 | ¥417.00 | ¥409.00 | 61,900 | |
| ¥408.00 | 0.00 | 0.0% | ¥408.00 | ¥412.00 | ¥404.00 | 69,900 | |
| ¥408.00 | -14.00 | -3.3% | ¥418.00 | ¥418.00 | ¥406.00 | 86,000 | |
| ¥422.00 | +13.00 | +3.2% | ¥411.00 | ¥425.00 | ¥411.00 | 82,800 | |
| ¥409.00 | -5.00 | -1.2% | ¥410.00 | ¥416.00 | ¥406.00 | 89,800 | |
| ¥414.00 | -5.00 | -1.2% | ¥420.00 | ¥421.00 | ¥412.00 | 42,600 | |
| ¥419.00 | -1.00 | -0.2% | ¥418.00 | ¥425.00 | ¥417.00 | 54,300 | |
| ¥420.00 | +6.00 | +1.4% | ¥414.00 | ¥422.00 | ¥410.00 | 112,200 | |
| ¥414.00 | -7.00 | -1.7% | ¥422.00 | ¥422.00 | ¥408.00 | 87,900 | |
| ¥421.00 | -2.00 | -0.5% | ¥424.00 | ¥431.00 | ¥416.00 | 65,300 | |
| ¥423.00 | -1.00 | -0.2% | ¥425.00 | ¥433.00 | ¥423.00 | 48,700 | |
| ¥424.00 | +6.00 | +1.4% | ¥418.00 | ¥427.00 | ¥418.00 | 32,200 | |
| ¥418.00 | -13.00 | -3.0% | ¥430.00 | ¥430.00 | ¥417.00 | 75,100 | |
| ¥431.00 | +6.00 | +1.4% | ¥425.00 | ¥434.00 | ¥421.00 | 57,600 | |
| ¥425.00 | -2.00 | -0.5% | ¥424.00 | ¥425.00 | ¥420.00 | 42,700 | |
| ¥427.00 | -5.00 | -1.2% | ¥432.00 | ¥432.00 | ¥424.00 | 36,200 | |
| ¥432.00 | 0.00 | 0.0% | ¥433.00 | ¥440.00 | ¥429.00 | 66,300 | |
| ¥432.00 | -4.00 | -0.9% | ¥437.00 | ¥438.00 | ¥431.00 | 25,800 | |
| ¥436.00 | -2.00 | -0.5% | ¥438.00 | ¥441.00 | ¥434.00 | 32,000 | |
| ¥438.00 | +2.00 | +0.5% | ¥437.00 | ¥442.00 | ¥432.00 | 47,500 | |
| ¥436.00 | +4.00 | +0.9% | ¥430.00 | ¥441.00 | ¥430.00 | 35,800 | |
| ¥432.00 | -4.00 | -0.9% | ¥436.00 | ¥437.00 | ¥431.00 | 27,100 | |
| ¥436.00 | +9.00 | +2.1% | ¥429.00 | ¥439.00 | ¥427.00 | 60,200 | |
| ¥427.00 | +16.00 | +3.9% | ¥408.00 | ¥431.00 | ¥407.00 | 68,200 | |
| ¥411.00 | -9.00 | -2.1% | ¥409.00 | ¥414.00 | ¥407.00 | 58,200 | |
| ¥420.00 | +8.00 | +1.9% | ¥410.00 | ¥421.00 | ¥410.00 | 37,700 | |
| ¥412.00 | -7.00 | -1.7% | ¥419.00 | ¥424.00 | ¥411.00 | 46,100 | |
| ¥419.00 | -9.00 | -2.1% | ¥428.00 | ¥431.00 | ¥419.00 | 63,500 | |
| ¥428.00 | -5.00 | -1.2% | ¥433.00 | ¥434.00 | ¥426.00 | 131,900 | |
| ¥433.00 | +13.00 | +3.1% | ¥425.00 | ¥438.00 | ¥425.00 | 90,100 | |
| ¥420.00 | +1.00 | +0.2% | ¥419.00 | ¥428.00 | ¥419.00 | 36,800 | |
| ¥419.00 | -17.00 | -3.9% | ¥432.00 | ¥432.00 | ¥419.00 | 109,000 | |
| ¥436.00 | -4.00 | -0.9% | ¥440.00 | ¥444.00 | ¥436.00 | 41,500 | |
| ¥440.00 | +4.00 | +0.9% | ¥437.00 | ¥441.00 | ¥432.00 | 77,800 | |
| ¥436.00 | +4.00 | +0.9% | ¥432.00 | ¥444.00 | ¥432.00 | 76,500 | |
| ¥432.00 | +5.00 | +1.2% | ¥427.00 | ¥437.00 | ¥426.00 | 45,600 | |
| ¥427.00 | -5.00 | -1.2% | ¥431.00 | ¥434.00 | ¥426.00 | 40,000 | |
| ¥432.00 | +6.00 | +1.4% | ¥426.00 | ¥434.00 | ¥425.00 | 66,600 | |
| ¥426.00 | -15.00 | -3.4% | ¥441.00 | ¥444.00 | ¥425.00 | 86,500 | |
| ¥441.00 | +4.00 | +0.9% | ¥432.00 | ¥448.00 | ¥430.00 | 59,600 | |
| ¥437.00 | +17.00 | +4.0% | ¥425.00 | ¥438.00 | ¥418.00 | 105,700 | |
| ¥420.00 | -11.00 | -2.6% | ¥425.00 | ¥433.00 | ¥416.00 | 149,300 | |
| ¥431.00 | -17.00 | -3.8% | ¥447.00 | ¥459.00 | ¥427.00 | 240,900 | |
| ¥448.00 | +10.00 | +2.3% | ¥475.00 | ¥483.00 | ¥446.00 | 434,400 | |
| ¥438.00 | 0.00 | 0.0% | ¥438.00 | ¥441.00 | ¥431.00 | 139,400 | |
| ¥438.00 | 0.00 | 0.0% | ¥438.00 | ¥442.00 | ¥426.00 | 150,900 | |
| ¥438.00 | +1.00 | +0.2% | ¥437.00 | ¥442.00 | ¥431.00 | 54,300 | |
| ¥437.00 | -12.00 | -2.7% | ¥448.00 | ¥448.00 | ¥425.00 | 148,800 | |
| ¥449.00 | +9.00 | +2.0% | ¥436.00 | ¥449.00 | ¥433.00 | 160,500 | |
| ¥440.00 | +8.00 | +1.9% | ¥434.00 | ¥440.00 | ¥428.00 | 81,500 | |
| ¥432.00 | +9.00 | +2.1% | ¥425.00 | ¥436.00 | ¥424.00 | 77,100 | |
| ¥423.00 | -9.00 | -2.1% | ¥431.00 | ¥435.00 | ¥422.00 | 53,700 |
- Ticker
- Tokyo:5258
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 14, 2026
TABLE-Transaction Media Networks -2025/26 parent results
Latest deck · Aug 14, 2026
Q1 FY2027/3 Earnings Presentation
Earnings · 51 slides
Latest news
Decks
Q1 FY2027/3 Earnings Presentation
Earnings · 51 slides · Aug 14, 2026
FY2026 Earnings Presentation
Earnings · 56 slides · May 14, 2026
Transaction Media Networks Inc. on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 3 in the last 12 months · 3 in all · newest May 14, 2026 · oldest 2025
- Decks
- 2 decks · latest Aug 14, 2026
Log in to ask 6ix AI your own questions about Transaction Media Networks Inc.