TRANS GENIC GROUP INC. 2342
TSE · Japan · Gesundheitstechnologie
¥244,00-7,00 (-2,79 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥244,00 | -2,79 % | ¥251,00 | ¥251,00 | ¥244,00 | 23,00K |
| 2026-10-01 | ¥251,00 | -0,40 % | ¥251,00 | ¥252,00 | ¥249,00 | 6,50K |
| 2026-09-30 | ¥252,00 | +2,86 % | ¥245,00 | ¥252,00 | ¥245,00 | 18,50K |
| 2026-09-29 | ¥245,00 | -0,81 % | ¥255,00 | ¥255,00 | ¥245,00 |
| 28,00K |
| 2026-09-28 | ¥247,00 | -1,59 % | ¥251,00 | ¥252,00 | ¥247,00 | 34,40K |
| 2026-09-25 | ¥251,00 | -1,95 % | ¥258,00 | ¥258,00 | ¥249,00 | 31,30K |
| 2026-09-24 | ¥256,00 | 0,00 % | ¥255,00 | ¥258,00 | ¥253,00 | 22,30K |
| 2026-09-18 | ¥256,00 | 0,00 % | ¥257,00 | ¥258,00 | ¥253,00 | 35,30K |
| 2026-09-17 | ¥256,00 | +2,40 % | ¥249,00 | ¥257,00 | ¥249,00 | 45,20K |
| 2026-09-16 | ¥250,00 | 0,00 % | ¥249,00 | ¥252,00 | ¥248,00 | 22,00K |
| 2026-09-15 | ¥250,00 | -1,96 % | ¥254,00 | ¥256,00 | ¥250,00 | 16,40K |
| 2026-09-14 | ¥255,00 | -1,92 % | ¥260,00 | ¥260,00 | ¥253,00 | 38,90K |
| 2026-09-11 | ¥260,00 | +2,36 % | ¥254,00 | ¥260,00 | ¥252,00 | 53,70K |
| 2026-09-10 | ¥254,00 | +0,79 % | ¥250,00 | ¥255,00 | ¥247,00 | 39,00K |
| 2026-09-09 | ¥252,00 | -1,18 % | ¥256,00 | ¥256,00 | ¥250,00 | 57,20K |
| 2026-09-08 | ¥255,00 | -1,92 % | ¥258,00 | ¥263,00 | ¥255,00 | 81,30K |
| 2026-09-07 | ¥260,00 | +2,36 % | ¥254,00 | ¥268,00 | ¥254,00 | 159,90K |
| 2026-09-04 | ¥254,00 | +2,83 % | ¥246,00 | ¥255,00 | ¥246,00 | 42,50K |
| 2026-09-03 | ¥247,00 | -0,80 % | ¥247,00 | ¥249,00 | ¥247,00 | 22,80K |
| 2026-09-02 | ¥249,00 | -0,80 % | ¥253,00 | ¥253,00 | ¥247,00 | 55,10K |
| 2026-09-01 | ¥251,00 | -1,95 % | ¥257,00 | ¥257,00 | ¥251,00 | 36,00K |
| 2026-08-31 | ¥256,00 | -0,39 % | ¥257,00 | ¥257,00 | ¥254,00 | 19,70K |
| 2026-08-28 | ¥257,00 | +0,39 % | ¥258,00 | ¥263,00 | ¥255,00 | 44,70K |
| 2026-08-27 | ¥256,00 | +1,99 % | ¥252,00 | ¥258,00 | ¥252,00 | 42,60K |
| 2026-08-26 | ¥251,00 | -0,40 % | ¥251,00 | ¥256,00 | ¥249,00 | 61,60K |
| 2026-08-25 | ¥252,00 | -0,40 % | ¥253,00 | ¥254,00 | ¥251,00 | 42,50K |
| 2026-08-24 | ¥253,00 | -1,56 % | ¥255,00 | ¥258,00 | ¥252,00 | 45,60K |
| 2026-08-21 | ¥257,00 | -0,39 % | ¥257,00 | ¥259,00 | ¥253,00 | 48,50K |
| 2026-08-20 | ¥258,00 | +4,45 % | ¥249,00 | ¥261,00 | ¥249,00 | 115,10K |
| 2026-08-19 | ¥247,00 | -3,14 % | ¥252,00 | ¥255,00 | ¥246,00 | 116,50K |
| 2026-08-18 | ¥255,00 | -0,78 % | ¥255,00 | ¥259,00 | ¥250,00 | 110,10K |
| 2026-08-17 | ¥257,00 | +0,39 % | ¥258,00 | ¥264,00 | ¥253,00 | 148,40K |
| 2026-08-14 | ¥256,00 | -1,16 % | ¥258,00 | ¥260,00 | ¥251,00 | 204,90K |
| 2026-08-13 | ¥259,00 | +12,12 % | ¥255,00 | ¥282,00 | ¥246,00 | 1,84M |
| 2026-08-12 | ¥231,00 | +4,52 % | ¥224,00 | ¥231,00 | ¥224,00 | 82,60K |
| 2026-08-10 | ¥221,00 | 0,00 % | ¥221,00 | ¥225,00 | ¥220,00 | 34,40K |
| 2026-08-07 | ¥221,00 | -2,64 % | ¥227,00 | ¥227,00 | ¥220,00 | 19,60K |
| 2026-08-06 | ¥227,00 | +6,07 % | ¥216,00 | ¥227,00 | ¥216,00 | 34,30K |
| 2026-08-05 | ¥214,00 | +1,42 % | ¥209,00 | ¥216,00 | ¥209,00 | 25,10K |
| 2026-08-04 | ¥211,00 | +0,96 % | ¥213,00 | ¥213,00 | ¥209,00 | 7,20K |
| 2026-08-03 | ¥209,00 | -0,48 % | ¥210,00 | ¥213,00 | ¥208,00 | 12,60K |
| 2026-07-31 | ¥210,00 | +1,94 % | ¥207,00 | ¥212,00 | ¥207,00 | 44,80K |
| 2026-07-30 | ¥206,00 | 0,00 % | ¥207,00 | ¥209,00 | ¥205,00 | 20,00K |
| 2026-07-29 | ¥206,00 | -2,37 % | ¥211,00 | ¥212,00 | ¥206,00 | 34,50K |
| 2026-07-28 | ¥211,00 | -1,86 % | ¥214,00 | ¥214,00 | ¥210,00 | 23,00K |
| 2026-07-27 | ¥215,00 | +0,94 % | ¥217,00 | ¥218,00 | ¥214,00 | 11,40K |
| 2026-07-24 | ¥213,00 | -2,74 % | ¥216,00 | ¥217,00 | ¥213,00 | 18,50K |
| 2026-07-23 | ¥219,00 | +0,46 % | ¥219,00 | ¥220,00 | ¥217,00 | 23,10K |
| 2026-07-22 | ¥218,00 | -0,46 % | ¥224,00 | ¥224,00 | ¥218,00 | 10,40K |
| 2026-07-21 | ¥219,00 | +3,30 % | ¥215,00 | ¥220,00 | ¥215,00 | 28,50K |
| 2026-07-17 | ¥212,00 | -4,50 % | ¥215,00 | ¥219,00 | ¥211,00 | 46,70K |
| 2026-07-16 | ¥222,00 | -2,20 % | ¥227,00 | ¥230,00 | ¥220,00 | 30,80K |
| 2026-07-15 | ¥227,00 | +0,89 % | ¥225,00 | ¥229,00 | ¥222,00 | 49,10K |
| 2026-07-14 | ¥225,00 | +1,35 % | ¥223,00 | ¥228,00 | ¥222,00 | 26,30K |
| 2026-07-13 | ¥222,00 | -1,77 % | ¥228,00 | ¥229,00 | ¥222,00 | 28,00K |
| 2026-07-10 | ¥226,00 | +5,61 % | ¥216,00 | ¥226,00 | ¥216,00 | 54,40K |
| 2026-07-09 | ¥214,00 | -0,93 % | ¥215,00 | ¥215,00 | ¥213,00 | 20,20K |
| 2026-07-08 | ¥216,00 | 0,00 % | ¥217,00 | ¥217,00 | ¥214,00 | 17,40K |
| 2026-07-07 | ¥216,00 | -1,82 % | ¥221,00 | ¥222,00 | ¥216,00 | 39,00K |
| 2026-07-06 | ¥220,00 | +1,85 % | ¥217,00 | ¥223,00 | ¥215,00 | 40,20K |
| 2026-07-03 | ¥216,00 | +1,89 % | ¥210,00 | ¥217,00 | ¥210,00 | 19,10K |
| 2026-07-02 | ¥212,00 | +1,44 % | ¥209,00 | ¥215,00 | ¥209,00 | 35,50K |
| 2026-07-01 | ¥209,00 | -0,48 % | ¥209,00 | ¥214,00 | ¥208,00 | 27,50K |
| 2026-06-30 | ¥210,00 | -0,47 % | ¥206,00 | ¥211,00 | ¥206,00 | 96,30K |
| 2026-06-29 | ¥211,00 | +1,93 % | ¥206,00 | ¥212,00 | ¥205,00 | 68,20K |
| 2026-06-26 | ¥207,00 | -0,96 % | ¥210,00 | ¥210,00 | ¥206,00 | 22,10K |
| 2026-06-25 | ¥209,00 | -0,48 % | ¥213,00 | ¥213,00 | ¥205,00 | 76,10K |
| 2026-06-24 | ¥210,00 | +0,96 % | ¥209,00 | ¥216,00 | ¥208,00 | 75,10K |
| 2026-06-23 | ¥208,00 | -0,48 % | ¥212,00 | ¥212,00 | ¥208,00 | 32,70K |
| 2026-06-22 | ¥209,00 | +0,48 % | ¥206,00 | ¥213,00 | ¥206,00 | 75,70K |
| 2026-06-19 | ¥208,00 | -1,42 % | ¥210,00 | ¥213,00 | ¥207,00 | 66,40K |
| 2026-06-18 | ¥211,00 | -1,40 % | ¥214,00 | ¥217,00 | ¥209,00 | 66,80K |
| 2026-06-17 | ¥214,00 | 0,00 % | ¥213,00 | ¥219,00 | ¥212,00 | 57,40K |
| 2026-06-16 | ¥214,00 | -1,38 % | ¥219,00 | ¥225,00 | ¥210,00 | 147,10K |
| 2026-06-15 | ¥217,00 | +2,36 % | ¥214,00 | ¥219,00 | ¥213,00 | 65,10K |
| 2026-06-12 | ¥212,00 | +1,92 % | ¥211,00 | ¥213,00 | ¥209,00 | 46,70K |
| 2026-06-11 | ¥208,00 | -0,95 % | ¥207,00 | ¥211,00 | ¥206,00 | 82,40K |
| 2026-06-10 | ¥210,00 | -2,33 % | ¥216,00 | ¥216,00 | ¥207,00 | 144,00K |
| 2026-06-09 | ¥215,00 | -3,15 % | ¥218,00 | ¥225,00 | ¥215,00 | 184,60K |
| 2026-06-08 | ¥222,00 | -3,48 % | ¥225,00 | ¥227,00 | ¥220,00 | 108,20K |
| 2026-06-05 | ¥230,00 | +4,55 % | ¥221,00 | ¥232,00 | ¥221,00 | 112,60K |
| 2026-06-04 | ¥220,00 | -5,17 % | ¥229,00 | ¥231,00 | ¥220,00 | 199,40K |
| 2026-06-03 | ¥232,00 | +0,43 % | ¥231,00 | ¥237,00 | ¥227,00 | 134,70K |
| 2026-06-02 | ¥231,00 | -3,75 % | ¥235,00 | ¥236,00 | ¥229,00 | 148,90K |
| 2026-06-01 | ¥240,00 | -2,44 % | ¥247,00 | ¥247,00 | ¥236,00 | 160,60K |
| 2026-05-29 | ¥246,00 | -0,40 % | ¥247,00 | ¥251,00 | ¥246,00 | 64,50K |
| 2026-05-28 | ¥247,00 | -1,98 % | ¥250,00 | ¥252,00 | ¥246,00 | 59,80K |
| 2026-05-27 | ¥252,00 | -1,95 % | ¥254,00 | ¥257,00 | ¥248,00 | 162,00K |
| 2026-05-26 | ¥257,00 | -1,91 % | ¥260,00 | ¥264,00 | ¥255,00 | 104,80K |
| 2026-05-25 | ¥262,00 | 0,00 % | ¥265,00 | ¥265,00 | ¥254,00 | 126,50K |