TRANS GENIC GROUP INC. 2342
TSE · Japan · Health Technology
¥244.00-7.00 (-2.79%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |