Transgenic Group Inc. (TYO:2342)
Japan · Delayed Price · Currency is JPY 219.00
+5.00 (2.34%)
Aug 6, 2026, 2:09 PM JST
Transgenic Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 216.00 | 221.00 | 216.00 | 221.00 | - | 3.27% | 20,100 |
| Aug 5, 2026 | 209.00 | 216.00 | 209.00 | 214.00 | 214.00 | 1.42% | 25,100 |
| Aug 4, 2026 | 213.00 | 213.00 | 209.00 | 211.00 | 211.00 | 0.96% | 7,200 |
| Aug 3, 2026 | 210.00 | 213.00 | 208.00 | 209.00 | 209.00 | -0.48% | 12,600 |
| Jul 31, 2026 | 207.00 | 212.00 | 207.00 | 210.00 | 210.00 | 1.94% | 44,800 |
| Jul 30, 2026 | 207.00 | 209.00 | 205.00 | 206.00 | 206.00 | - | 20,000 |
| Jul 29, 2026 | 211.00 | 212.00 | 206.00 | 206.00 | 206.00 | -2.37% | 34,500 |
| Jul 28, 2026 | 214.00 | 214.00 | 210.00 | 211.00 | 211.00 | -1.86% | 23,000 |
| Jul 27, 2026 | 217.00 | 218.00 | 214.00 | 215.00 | 215.00 | 0.94% | 11,400 |
| Jul 24, 2026 | 216.00 | 217.00 | 213.00 | 213.00 | 213.00 | -2.74% | 18,500 |
| Jul 23, 2026 | 219.00 | 220.00 | 217.00 | 219.00 | 219.00 | 0.46% | 23,100 |
| Jul 22, 2026 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | -0.46% | 10,400 |
| Jul 21, 2026 | 215.00 | 220.00 | 215.00 | 219.00 | 219.00 | 3.30% | 28,500 |
| Jul 17, 2026 | 215.00 | 219.00 | 211.00 | 212.00 | 212.00 | -4.50% | 46,700 |
| Jul 16, 2026 | 227.00 | 230.00 | 220.00 | 222.00 | 222.00 | -2.20% | 30,800 |
| Jul 15, 2026 | 225.00 | 229.00 | 222.00 | 227.00 | 227.00 | 0.89% | 49,100 |
| Jul 14, 2026 | 223.00 | 228.00 | 222.00 | 225.00 | 225.00 | 1.35% | 26,300 |
| Jul 13, 2026 | 228.00 | 229.00 | 222.00 | 222.00 | 222.00 | -1.77% | 28,000 |
| Jul 10, 2026 | 216.00 | 226.00 | 216.00 | 226.00 | 226.00 | 5.61% | 54,400 |
| Jul 9, 2026 | 215.00 | 215.00 | 213.00 | 214.00 | 214.00 | -0.93% | 20,200 |
| Jul 8, 2026 | 217.00 | 217.00 | 214.00 | 216.00 | 216.00 | - | 17,400 |
| Jul 7, 2026 | 221.00 | 222.00 | 216.00 | 216.00 | 216.00 | -1.82% | 39,000 |
| Jul 6, 2026 | 217.00 | 223.00 | 215.00 | 220.00 | 220.00 | 1.85% | 40,200 |
| Jul 3, 2026 | 210.00 | 217.00 | 210.00 | 216.00 | 216.00 | 1.89% | 19,100 |
| Jul 2, 2026 | 209.00 | 215.00 | 209.00 | 212.00 | 212.00 | 1.44% | 35,500 |
| Jul 1, 2026 | 209.00 | 214.00 | 208.00 | 209.00 | 209.00 | -0.48% | 27,500 |
| Jun 30, 2026 | 206.00 | 211.00 | 206.00 | 210.00 | 210.00 | -0.47% | 96,300 |
| Jun 29, 2026 | 206.00 | 212.00 | 205.00 | 211.00 | 211.00 | 1.93% | 68,200 |
| Jun 26, 2026 | 210.00 | 210.00 | 206.00 | 207.00 | 207.00 | -0.96% | 22,100 |
| Jun 25, 2026 | 213.00 | 213.00 | 205.00 | 209.00 | 209.00 | -0.48% | 76,100 |
| Jun 24, 2026 | 209.00 | 216.00 | 208.00 | 210.00 | 210.00 | 0.96% | 75,100 |
| Jun 23, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.48% | 32,700 |
| Jun 22, 2026 | 206.00 | 213.00 | 206.00 | 209.00 | 209.00 | 0.48% | 75,700 |
| Jun 19, 2026 | 210.00 | 213.00 | 207.00 | 208.00 | 208.00 | -1.42% | 66,400 |
| Jun 18, 2026 | 214.00 | 217.00 | 209.00 | 211.00 | 211.00 | -1.40% | 66,800 |
| Jun 17, 2026 | 213.00 | 219.00 | 212.00 | 214.00 | 214.00 | - | 57,400 |
| Jun 16, 2026 | 219.00 | 225.00 | 210.00 | 214.00 | 214.00 | -1.38% | 147,100 |
| Jun 15, 2026 | 214.00 | 219.00 | 213.00 | 217.00 | 217.00 | 2.36% | 65,100 |
| Jun 12, 2026 | 211.00 | 213.00 | 209.00 | 212.00 | 212.00 | 1.92% | 46,700 |
| Jun 11, 2026 | 207.00 | 211.00 | 206.00 | 208.00 | 208.00 | -0.95% | 82,400 |
| Jun 10, 2026 | 216.00 | 216.00 | 207.00 | 210.00 | 210.00 | -2.33% | 144,000 |
| Jun 9, 2026 | 218.00 | 225.00 | 215.00 | 215.00 | 215.00 | -3.15% | 184,600 |
| Jun 8, 2026 | 225.00 | 227.00 | 220.00 | 222.00 | 222.00 | -3.48% | 108,200 |
| Jun 5, 2026 | 221.00 | 232.00 | 221.00 | 230.00 | 230.00 | 4.55% | 112,600 |
| Jun 4, 2026 | 229.00 | 231.00 | 220.00 | 220.00 | 220.00 | -5.17% | 199,400 |
| Jun 3, 2026 | 231.00 | 237.00 | 227.00 | 232.00 | 232.00 | 0.43% | 134,700 |
| Jun 2, 2026 | 235.00 | 236.00 | 229.00 | 231.00 | 231.00 | -3.75% | 148,900 |
| Jun 1, 2026 | 247.00 | 247.00 | 236.00 | 240.00 | 240.00 | -2.44% | 160,600 |
| May 29, 2026 | 247.00 | 251.00 | 246.00 | 246.00 | 246.00 | -0.40% | 64,500 |
| May 28, 2026 | 250.00 | 252.00 | 246.00 | 247.00 | 247.00 | -1.98% | 59,800 |