Transgenic Group Inc. (TYO:2342)
Japan · Delayed Price · Currency is JPY 289.00
-1.00 (-0.34%)
At close: Mar 6, 2026
Transgenic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 288.00 | 293.00 | 283.00 | 289.00 | 289.00 | -0.34% | 90,700 |
| Mar 5, 2026 | 280.00 | 292.00 | 280.00 | 290.00 | 290.00 | 7.01% | 201,000 |
| Mar 4, 2026 | 275.00 | 286.00 | 267.00 | 271.00 | 271.00 | -6.87% | 465,800 |
| Mar 3, 2026 | 303.00 | 307.00 | 291.00 | 291.00 | 291.00 | -1.69% | 334,000 |
| Mar 2, 2026 | 307.00 | 307.00 | 295.00 | 296.00 | 296.00 | -4.82% | 274,100 |
| Feb 27, 2026 | 299.00 | 314.00 | 298.00 | 311.00 | 311.00 | 3.32% | 291,800 |
| Feb 26, 2026 | 299.00 | 305.00 | 299.00 | 301.00 | 301.00 | 0.67% | 93,400 |
| Feb 25, 2026 | 300.00 | 312.00 | 299.00 | 299.00 | 299.00 | - | 178,300 |
| Feb 24, 2026 | 290.00 | 304.00 | 288.00 | 299.00 | 299.00 | 2.75% | 249,400 |
| Feb 20, 2026 | 312.00 | 313.00 | 289.00 | 291.00 | 291.00 | -4.59% | 542,700 |
| Feb 19, 2026 | 314.00 | 320.00 | 300.00 | 305.00 | 305.00 | -1.61% | 372,900 |
| Feb 18, 2026 | 313.00 | 315.00 | 302.00 | 310.00 | 310.00 | -5.78% | 744,200 |
| Feb 17, 2026 | 315.00 | 354.00 | 309.00 | 329.00 | 329.00 | 8.94% | 3,000,000 |
| Feb 16, 2026 | 296.00 | 305.00 | 296.00 | 302.00 | 302.00 | 2.03% | 174,200 |
| Feb 13, 2026 | 305.00 | 313.00 | 294.00 | 296.00 | 296.00 | -2.31% | 360,500 |
| Feb 12, 2026 | 310.00 | 314.00 | 294.00 | 303.00 | 303.00 | -4.72% | 634,600 |
| Feb 10, 2026 | 310.00 | 318.00 | 306.00 | 318.00 | 318.00 | 3.92% | 604,900 |
| Feb 9, 2026 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | 2.00% | 233,700 |
| Feb 6, 2026 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | -0.99% | 191,100 |
| Feb 5, 2026 | 300.00 | 310.00 | 299.00 | 303.00 | 303.00 | 1.00% | 191,700 |
| Feb 4, 2026 | 294.00 | 304.00 | 292.00 | 300.00 | 300.00 | 2.39% | 179,800 |
| Feb 3, 2026 | 297.00 | 300.00 | 289.00 | 293.00 | 293.00 | -0.34% | 167,500 |
| Feb 2, 2026 | 308.00 | 310.00 | 294.00 | 294.00 | 294.00 | -5.47% | 262,700 |
| Jan 30, 2026 | 298.00 | 313.00 | 298.00 | 311.00 | 311.00 | 5.78% | 386,900 |
| Jan 29, 2026 | 289.00 | 301.00 | 287.00 | 294.00 | 294.00 | 1.03% | 204,300 |
| Jan 28, 2026 | 296.00 | 296.00 | 289.00 | 291.00 | 291.00 | -2.02% | 217,900 |
| Jan 27, 2026 | 299.00 | 305.00 | 292.00 | 297.00 | 297.00 | -0.34% | 443,900 |
| Jan 26, 2026 | 313.00 | 318.00 | 297.00 | 298.00 | 298.00 | -5.70% | 385,800 |
| Jan 23, 2026 | 294.00 | 324.00 | 294.00 | 316.00 | 316.00 | 7.48% | 658,100 |
| Jan 22, 2026 | 293.00 | 296.00 | 290.00 | 294.00 | 294.00 | 1.03% | 143,500 |
| Jan 21, 2026 | 295.00 | 297.00 | 287.00 | 291.00 | 291.00 | -3.64% | 258,400 |
| Jan 20, 2026 | 302.00 | 311.00 | 299.00 | 302.00 | 302.00 | 1.00% | 251,200 |
| Jan 19, 2026 | 298.00 | 303.00 | 288.00 | 299.00 | 299.00 | - | 320,100 |
| Jan 16, 2026 | 311.00 | 314.00 | 294.00 | 299.00 | 299.00 | -5.38% | 508,600 |
| Jan 15, 2026 | 288.00 | 316.00 | 288.00 | 316.00 | 316.00 | 8.97% | 774,600 |
| Jan 14, 2026 | 285.00 | 300.00 | 284.00 | 290.00 | 290.00 | -0.34% | 335,700 |
| Jan 13, 2026 | 295.00 | 296.00 | 286.00 | 291.00 | 291.00 | -1.02% | 373,600 |
| Jan 9, 2026 | 296.00 | 304.00 | 284.00 | 294.00 | 294.00 | 5.00% | 1,010,500 |
| Jan 8, 2026 | 282.00 | 287.00 | 278.00 | 280.00 | 280.00 | -0.36% | 226,800 |
| Jan 7, 2026 | 277.00 | 283.00 | 272.00 | 281.00 | 281.00 | 1.44% | 372,700 |
| Jan 6, 2026 | 297.00 | 298.00 | 276.00 | 277.00 | 277.00 | -4.15% | 700,200 |
| Jan 5, 2026 | 302.00 | 308.00 | 286.00 | 289.00 | 289.00 | -5.25% | 1,639,200 |
| Dec 30, 2025 | 344.00 | 384.00 | 300.00 | 305.00 | 305.00 | -8.13% | 7,119,000 |
| Dec 29, 2025 | 290.00 | 353.00 | 283.00 | 332.00 | 332.00 | 19.00% | 6,968,800 |
| Dec 26, 2025 | 275.00 | 285.00 | 267.00 | 279.00 | 279.00 | -1.06% | 1,524,200 |
| Dec 25, 2025 | 255.00 | 316.00 | 251.00 | 282.00 | 282.00 | 11.02% | 7,307,700 |
| Dec 24, 2025 | 245.00 | 261.00 | 243.00 | 254.00 | 254.00 | 3.25% | 423,800 |
| Dec 23, 2025 | 247.00 | 253.00 | 244.00 | 246.00 | 246.00 | -0.40% | 292,800 |
| Dec 22, 2025 | 263.00 | 265.00 | 243.00 | 247.00 | 247.00 | -3.14% | 461,700 |
| Dec 19, 2025 | 261.00 | 270.00 | 250.00 | 255.00 | 255.00 | -1.92% | 778,900 |