Trans Genic Inc. (2342.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 262.00 | 262.00 | 245.00 | 248.00 | 248.00 | 274,100 |
| 25 Apr 2024 | 263.00 | 271.00 | 246.00 | 263.00 | 263.00 | 1,513,600 |
| 24 Apr 2024 | 225.00 | 225.00 | 224.00 | 225.00 | 225.00 | 8,100 |
| 23 Apr 2024 | 225.00 | 226.00 | 223.00 | 225.00 | 225.00 | 13,300 |
| 22 Apr 2024 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 15,500 |
| 19 Apr 2024 | 227.00 | 227.00 | 222.00 | 225.00 | 225.00 | 19,800 |
| 18 Apr 2024 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | 22,500 |
| 17 Apr 2024 | 227.00 | 227.00 | 224.00 | 226.00 | 226.00 | 23,200 |
| 16 Apr 2024 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | 17,900 |
| 15 Apr 2024 | 228.00 | 231.00 | 228.00 | 231.00 | 231.00 | 19,000 |
| 12 Apr 2024 | 227.00 | 231.00 | 227.00 | 229.00 | 229.00 | 29,800 |
| 11 Apr 2024 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | 16,900 |
| 10 Apr 2024 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | 12,300 |
| 09 Apr 2024 | 231.00 | 231.00 | 229.00 | 230.00 | 230.00 | 25,500 |
| 08 Apr 2024 | 230.00 | 230.00 | 226.00 | 229.00 | 229.00 | 22,600 |
| 05 Apr 2024 | 227.00 | 230.00 | 226.00 | 227.00 | 227.00 | 47,700 |
| 04 Apr 2024 | 233.00 | 233.00 | 227.00 | 227.00 | 227.00 | 33,900 |
| 03 Apr 2024 | 232.00 | 234.00 | 230.00 | 231.00 | 231.00 | 23,500 |
| 02 Apr 2024 | 237.00 | 237.00 | 232.00 | 234.00 | 234.00 | 22,400 |
| 01 Apr 2024 | 243.00 | 243.00 | 236.00 | 237.00 | 237.00 | 22,500 |
| 29 Mar 2024 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 5,200 |
| 28 Mar 2024 | 244.00 | 247.00 | 239.00 | 240.00 | 240.00 | 67,500 |
| 28 Mar 2024 | 3 Dividend | |||||
| 27 Mar 2024 | 250.00 | 255.00 | 249.00 | 255.00 | 252.00 | 82,200 |
| 26 Mar 2024 | 249.00 | 249.00 | 244.00 | 249.00 | 246.07 | 12,200 |
| 25 Mar 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 245.08 | 15,100 |
| 22 Mar 2024 | 245.00 | 248.00 | 245.00 | 248.00 | 245.08 | 17,200 |
| 21 Mar 2024 | 244.00 | 248.00 | 242.00 | 246.00 | 243.11 | 36,300 |
| 19 Mar 2024 | 242.00 | 244.00 | 241.00 | 243.00 | 240.14 | 20,700 |
| 18 Mar 2024 | 243.00 | 244.00 | 241.00 | 241.00 | 238.16 | 21,100 |
| 15 Mar 2024 | 244.00 | 244.00 | 241.00 | 244.00 | 241.13 | 19,800 |
| 14 Mar 2024 | 239.00 | 245.00 | 238.00 | 245.00 | 242.12 | 35,600 |
| 13 Mar 2024 | 239.00 | 239.00 | 236.00 | 239.00 | 236.19 | 21,700 |
| 12 Mar 2024 | 235.00 | 238.00 | 235.00 | 237.00 | 234.21 | 18,100 |
| 11 Mar 2024 | 235.00 | 239.00 | 234.00 | 238.00 | 235.20 | 32,900 |
| 08 Mar 2024 | 238.00 | 238.00 | 234.00 | 235.00 | 232.24 | 27,400 |
| 07 Mar 2024 | 238.00 | 240.00 | 235.00 | 237.00 | 234.21 | 38,200 |
| 06 Mar 2024 | 237.00 | 238.00 | 235.00 | 236.00 | 233.22 | 28,700 |
| 05 Mar 2024 | 236.00 | 240.00 | 234.00 | 238.00 | 235.20 | 36,800 |
| 04 Mar 2024 | 237.00 | 239.00 | 234.00 | 239.00 | 236.19 | 54,300 |
| 01 Mar 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 233.22 | 14,400 |
| 29 Feb 2024 | 238.00 | 241.00 | 237.00 | 240.00 | 237.18 | 32,400 |
| 28 Feb 2024 | 236.00 | 242.00 | 234.00 | 238.00 | 235.20 | 42,500 |
| 27 Feb 2024 | 235.00 | 237.00 | 234.00 | 234.00 | 231.25 | 42,000 |
| 26 Feb 2024 | 234.00 | 238.00 | 234.00 | 237.00 | 234.21 | 20,500 |
| 22 Feb 2024 | 236.00 | 237.00 | 234.00 | 234.00 | 231.25 | 12,100 |
| 21 Feb 2024 | 236.00 | 239.00 | 234.00 | 237.00 | 234.21 | 33,800 |
| 20 Feb 2024 | 234.00 | 238.00 | 234.00 | 236.00 | 233.22 | 30,500 |
| 19 Feb 2024 | 227.00 | 238.00 | 227.00 | 235.00 | 232.24 | 45,400 |
| 16 Feb 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 226.31 | 88,100 |
| 15 Feb 2024 | 236.00 | 237.00 | 225.00 | 229.00 | 226.31 | 167,900 |
| 14 Feb 2024 | 246.00 | 246.00 | 238.00 | 239.00 | 236.19 | 81,400 |
| 13 Feb 2024 | 251.00 | 252.00 | 246.00 | 246.00 | 243.11 | 161,400 |
| 09 Feb 2024 | 267.00 | 269.00 | 265.00 | 269.00 | 265.84 | 41,400 |
| 08 Feb 2024 | 269.00 | 270.00 | 264.00 | 267.00 | 263.86 | 16,800 |
| 07 Feb 2024 | 270.00 | 270.00 | 266.00 | 268.00 | 264.85 | 15,700 |
| 06 Feb 2024 | 267.00 | 270.00 | 264.00 | 269.00 | 265.84 | 30,200 |
| 05 Feb 2024 | 268.00 | 268.00 | 264.00 | 267.00 | 263.86 | 27,200 |
| 02 Feb 2024 | 261.00 | 264.00 | 260.00 | 264.00 | 260.89 | 29,600 |
| 01 Feb 2024 | 264.00 | 265.00 | 262.00 | 262.00 | 258.92 | 25,100 |
| 31 Jan 2024 | 268.00 | 269.00 | 265.00 | 266.00 | 262.87 | 16,400 |
| 30 Jan 2024 | 269.00 | 269.00 | 266.00 | 268.00 | 264.85 | 16,500 |
| 29 Jan 2024 | 267.00 | 269.00 | 266.00 | 269.00 | 265.84 | 11,500 |
| 26 Jan 2024 | 267.00 | 269.00 | 267.00 | 267.00 | 263.86 | 16,800 |
| 25 Jan 2024 | 270.00 | 270.00 | 266.00 | 268.00 | 264.85 | 17,800 |
| 24 Jan 2024 | 268.00 | 270.00 | 265.00 | 268.00 | 264.85 | 18,500 |
| 23 Jan 2024 | 269.00 | 269.00 | 265.00 | 268.00 | 264.85 | 25,500 |
| 22 Jan 2024 | 262.00 | 268.00 | 259.00 | 267.00 | 263.86 | 58,200 |
| 19 Jan 2024 | 259.00 | 262.00 | 256.00 | 259.00 | 255.95 | 27,900 |
| 18 Jan 2024 | 258.00 | 259.00 | 256.00 | 259.00 | 255.95 | 23,200 |
| 17 Jan 2024 | 259.00 | 261.00 | 257.00 | 259.00 | 255.95 | 34,300 |
| 16 Jan 2024 | 264.00 | 265.00 | 259.00 | 259.00 | 255.95 | 44,500 |
| 15 Jan 2024 | 265.00 | 267.00 | 265.00 | 266.00 | 262.87 | 6,000 |
| 12 Jan 2024 | 266.00 | 266.00 | 261.00 | 263.00 | 259.91 | 30,400 |
| 11 Jan 2024 | 268.00 | 269.00 | 264.00 | 266.00 | 262.87 | 46,700 |
| 10 Jan 2024 | 267.00 | 270.00 | 267.00 | 268.00 | 264.85 | 51,500 |
| 09 Jan 2024 | 266.00 | 268.00 | 265.00 | 267.00 | 263.86 | 31,600 |
| 05 Jan 2024 | 267.00 | 268.00 | 266.00 | 266.00 | 262.87 | 37,200 |
| 04 Jan 2024 | 259.00 | 267.00 | 254.00 | 267.00 | 263.86 | 73,100 |
| 29 Dec 2023 | 258.00 | 262.00 | 256.00 | 260.00 | 256.94 | 25,400 |
| 28 Dec 2023 | 258.00 | 259.00 | 252.00 | 258.00 | 254.96 | 28,900 |
| 27 Dec 2023 | 250.00 | 255.00 | 250.00 | 252.00 | 249.04 | 102,500 |
| 26 Dec 2023 | 255.00 | 257.00 | 250.00 | 251.00 | 248.05 | 70,400 |
| 25 Dec 2023 | 263.00 | 264.00 | 255.00 | 255.00 | 252.00 | 46,800 |
| 22 Dec 2023 | 258.00 | 270.00 | 257.00 | 265.00 | 261.88 | 217,100 |
| 21 Dec 2023 | 252.00 | 254.00 | 249.00 | 254.00 | 251.01 | 88,000 |
| 20 Dec 2023 | 251.00 | 260.00 | 251.00 | 251.00 | 248.05 | 53,500 |
| 19 Dec 2023 | 256.00 | 256.00 | 247.00 | 251.00 | 248.05 | 45,800 |
| 18 Dec 2023 | 254.00 | 256.00 | 253.00 | 256.00 | 252.99 | 27,900 |
| 15 Dec 2023 | 250.00 | 257.00 | 248.00 | 254.00 | 251.01 | 75,200 |
| 14 Dec 2023 | 246.00 | 268.00 | 243.00 | 251.00 | 248.05 | 584,100 |
| 13 Dec 2023 | 249.00 | 250.00 | 245.00 | 247.00 | 244.09 | 58,500 |
| 12 Dec 2023 | 260.00 | 260.00 | 249.00 | 249.00 | 246.07 | 107,700 |
| 11 Dec 2023 | 264.00 | 264.00 | 258.00 | 259.00 | 255.95 | 31,600 |
| 08 Dec 2023 | 262.00 | 264.00 | 258.00 | 258.00 | 254.96 | 36,900 |
| 07 Dec 2023 | 266.00 | 266.00 | 263.00 | 265.00 | 261.88 | 55,900 |
| 06 Dec 2023 | 266.00 | 268.00 | 263.00 | 266.00 | 262.87 | 62,900 |
| 05 Dec 2023 | 263.00 | 263.00 | 259.00 | 260.00 | 256.94 | 118,000 |
| 04 Dec 2023 | 261.00 | 264.00 | 261.00 | 263.00 | 259.91 | 33,100 |
| 01 Dec 2023 | 264.00 | 267.00 | 262.00 | 264.00 | 260.89 | 48,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.