Transgenic Group Inc. (TYO:2342)
Japan · Delayed Price · Currency is JPY 256.00
+5.00 (1.99%)
Aug 27, 2026, 3:30 PM JST
Transgenic Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 221.00 | 225.00 | 220.00 | 221.00 | 221.00 | - | 34,400 |
| Aug 7, 2026 | 227.00 | 227.00 | 220.00 | 221.00 | 221.00 | -2.64% | 19,600 |
| Aug 6, 2026 | 216.00 | 227.00 | 216.00 | 227.00 | 227.00 | 6.07% | 34,300 |
| 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 |