Transgenic Group Inc. (TYO:2342)
Japan · Delayed Price · Currency is JPY 272.00
+12.00 (4.62%)
At close: Mar 27, 2026
Transgenic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 261.00 | 273.00 | 259.00 | 272.00 | 272.00 | 4.62% | 109,900 |
| Mar 26, 2026 | 271.00 | 271.00 | 258.00 | 260.00 | 260.00 | -4.06% | 72,900 |
| Mar 25, 2026 | 270.00 | 272.00 | 267.00 | 271.00 | 271.00 | 2.26% | 167,600 |
| Mar 24, 2026 | 262.00 | 265.00 | 261.00 | 265.00 | 265.00 | 2.71% | 87,100 |
| Mar 23, 2026 | 265.00 | 265.00 | 255.00 | 258.00 | 258.00 | -5.15% | 176,600 |
| Mar 19, 2026 | 278.00 | 278.00 | 269.00 | 272.00 | 272.00 | -3.20% | 114,100 |
| Mar 18, 2026 | 278.00 | 282.00 | 274.00 | 281.00 | 281.00 | 2.93% | 102,700 |
| Mar 17, 2026 | 280.00 | 284.00 | 272.00 | 273.00 | 273.00 | -2.15% | 105,600 |
| Mar 16, 2026 | 280.00 | 282.00 | 275.00 | 279.00 | 279.00 | -0.71% | 91,300 |
| Mar 13, 2026 | 280.00 | 282.00 | 274.00 | 281.00 | 281.00 | -1.40% | 104,000 |
| Mar 12, 2026 | 287.00 | 288.00 | 282.00 | 285.00 | 285.00 | -1.72% | 78,800 |
| Mar 11, 2026 | 292.00 | 297.00 | 289.00 | 290.00 | 290.00 | -0.68% | 87,900 |
| Mar 10, 2026 | 283.00 | 294.00 | 283.00 | 292.00 | 292.00 | 5.04% | 127,300 |
| Mar 9, 2026 | 275.00 | 278.00 | 270.00 | 278.00 | 278.00 | -3.81% | 208,000 |
| 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 |