Transgenic Group Inc. (TYO:2342)
Japan · Delayed Price · Currency is JPY 218.00
+11.00 (5.31%)
Oct 26, 2026, 3:30 PM JST
Transgenic Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 209.00 | 218.00 | 209.00 | 218.00 | 218.00 | 5.31% | 37,600 |
| Oct 23, 2026 | 205.00 | 209.00 | 204.00 | 207.00 | 207.00 | - | 63,600 |
| Oct 22, 2026 | 211.00 | 214.00 | 207.00 | 207.00 | 207.00 | -2.82% | 78,000 |
| Oct 21, 2026 | 219.00 | 219.00 | 213.00 | 213.00 | 213.00 | -1.84% | 39,000 |
| Oct 20, 2026 | 220.00 | 221.00 | 217.00 | 217.00 | 217.00 | -1.81% | 31,300 |
| Oct 19, 2026 | 222.00 | 224.00 | 221.00 | 221.00 | 221.00 | -1.34% | 21,100 |
| Oct 16, 2026 | 223.00 | 227.00 | 222.00 | 224.00 | 224.00 | 0.45% | 18,300 |
| Oct 15, 2026 | 229.00 | 229.00 | 223.00 | 223.00 | 223.00 | -3.04% | 35,300 |
| Oct 14, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.43% | 10,500 |
| Oct 13, 2026 | 232.00 | 234.00 | 231.00 | 231.00 | 231.00 | -1.28% | 11,000 |
| Oct 9, 2026 | 231.00 | 235.00 | 230.00 | 234.00 | 234.00 | 0.86% | 25,700 |
| Oct 8, 2026 | 237.00 | 237.00 | 228.00 | 232.00 | 232.00 | -2.93% | 63,900 |
| Oct 7, 2026 | 243.00 | 244.00 | 239.00 | 239.00 | 239.00 | - | 13,200 |
| Oct 6, 2026 | 242.00 | 243.00 | 238.00 | 239.00 | 239.00 | -1.24% | 12,800 |
| Oct 5, 2026 | 241.00 | 242.00 | 238.00 | 242.00 | 242.00 | -0.82% | 34,500 |
| Oct 2, 2026 | 251.00 | 251.00 | 244.00 | 244.00 | 244.00 | -2.79% | 23,000 |
| Oct 1, 2026 | 251.00 | 252.00 | 249.00 | 251.00 | 251.00 | -0.40% | 6,500 |
| Sep 30, 2026 | 245.00 | 252.00 | 245.00 | 252.00 | 252.00 | 2.86% | 18,500 |
| Sep 29, 2026 | 255.00 | 255.00 | 245.00 | 245.00 | 245.00 | -0.81% | 28,000 |
| Sep 28, 2026 | 251.00 | 252.00 | 247.00 | 247.00 | 247.00 | -1.59% | 34,400 |
| Sep 25, 2026 | 258.00 | 258.00 | 249.00 | 251.00 | 251.00 | -1.95% | 31,300 |
| Sep 24, 2026 | 255.00 | 258.00 | 253.00 | 256.00 | 256.00 | - | 19,500 |
| Sep 18, 2026 | 257.00 | 258.00 | 253.00 | 256.00 | 256.00 | - | 35,300 |
| Sep 17, 2026 | 249.00 | 257.00 | 249.00 | 256.00 | 256.00 | 2.40% | 45,200 |
| Sep 16, 2026 | 249.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 22,000 |
| Sep 15, 2026 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.96% | 16,400 |
| Sep 14, 2026 | 260.00 | 260.00 | 253.00 | 255.00 | 255.00 | -1.92% | 38,900 |
| Sep 11, 2026 | 254.00 | 260.00 | 252.00 | 260.00 | 260.00 | 2.36% | 53,700 |
| Sep 10, 2026 | 250.00 | 255.00 | 247.00 | 254.00 | 254.00 | 0.79% | 39,000 |
| Sep 9, 2026 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | -1.18% | 57,200 |
| Sep 8, 2026 | 258.00 | 263.00 | 255.00 | 255.00 | 255.00 | -1.92% | 81,300 |
| Sep 7, 2026 | 254.00 | 268.00 | 254.00 | 260.00 | 260.00 | 2.36% | 159,900 |
| Sep 4, 2026 | 246.00 | 255.00 | 246.00 | 254.00 | 254.00 | 2.83% | 42,500 |
| Sep 3, 2026 | 247.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.80% | 22,800 |
| Sep 2, 2026 | 253.00 | 253.00 | 247.00 | 249.00 | 249.00 | -0.80% | 55,100 |
| Sep 1, 2026 | 257.00 | 257.00 | 251.00 | 251.00 | 251.00 | -1.95% | 36,000 |
| Aug 31, 2026 | 257.00 | 257.00 | 254.00 | 256.00 | 256.00 | -0.39% | 19,700 |
| Aug 28, 2026 | 258.00 | 263.00 | 255.00 | 257.00 | 257.00 | 0.39% | 44,700 |
| Aug 27, 2026 | 252.00 | 258.00 | 252.00 | 256.00 | 256.00 | 1.99% | 42,600 |
| Aug 26, 2026 | 251.00 | 256.00 | 249.00 | 251.00 | 251.00 | -0.40% | 61,600 |
| Aug 25, 2026 | 253.00 | 254.00 | 251.00 | 252.00 | 252.00 | -0.40% | 42,500 |
| Aug 24, 2026 | 255.00 | 258.00 | 252.00 | 253.00 | 253.00 | -1.56% | 45,600 |
| Aug 21, 2026 | 257.00 | 259.00 | 253.00 | 257.00 | 257.00 | -0.39% | 48,500 |
| Aug 20, 2026 | 249.00 | 261.00 | 249.00 | 258.00 | 258.00 | 4.45% | 115,100 |
| Aug 19, 2026 | 252.00 | 255.00 | 246.00 | 247.00 | 247.00 | -3.14% | 116,500 |
| Aug 18, 2026 | 255.00 | 259.00 | 250.00 | 255.00 | 255.00 | -0.78% | 110,100 |
| Aug 17, 2026 | 258.00 | 264.00 | 253.00 | 257.00 | 257.00 | 0.39% | 148,400 |
| Aug 14, 2026 | 258.00 | 260.00 | 251.00 | 256.00 | 256.00 | -1.16% | 204,900 |
| Aug 13, 2026 | 255.00 | 282.00 | 246.00 | 259.00 | 259.00 | 12.12% | 1,838,800 |
| Aug 12, 2026 | 224.00 | 231.00 | 224.00 | 231.00 | 231.00 | 4.52% | 82,600 |