U.S. Markets closed

Gene Techno Science Co.,Ltd. (4584.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
488.00-14.00 (-2.79%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2021------
Apr 09, 2021498.00498.00488.00488.00488.00105,300
Apr 08, 2021502.00502.00489.00491.00491.00108,700
Apr 07, 2021509.00509.00499.00502.00502.0079,000
Apr 06, 2021509.00516.00506.00509.00509.0057,400
Apr 05, 2021512.00512.00504.00507.00507.0042,500
Apr 02, 2021512.00514.00506.00512.00512.0036,200
Apr 01, 2021508.00516.00503.00507.00507.0041,500
Mar 31, 2021507.00508.00501.00504.00504.0037,200
Mar 30, 2021505.00507.00498.00500.00500.0051,800
Mar 29, 2021512.00512.00494.00497.00497.00112,000
Mar 26, 2021500.00515.00500.00512.00512.0083,200
Mar 25, 2021498.00504.00489.00499.00499.0067,900
Mar 24, 2021512.00513.00484.00495.00495.00225,300
Mar 23, 2021521.00524.00511.00512.00512.00100,600
Mar 22, 2021524.00527.00516.00524.00524.0070,100
Mar 19, 2021521.00530.00516.00524.00524.0092,600
Mar 18, 2021524.00536.00524.00524.00524.0062,300
Mar 17, 2021514.00532.00514.00526.00526.0074,900
Mar 16, 2021521.00523.00512.00516.00516.0067,400
Mar 15, 2021515.00527.00512.00521.00521.0061,200
Mar 12, 2021504.00515.00502.00511.00511.0075,900
Mar 11, 2021502.00505.00496.00504.00504.0068,900
Mar 10, 2021492.00507.00491.00507.00507.00114,300
Mar 09, 2021485.00497.00473.00497.00497.00155,400
Mar 08, 2021502.00502.00488.00493.00493.00129,900
Mar 05, 2021491.00502.00476.00502.00502.00266,700
Mar 04, 2021507.00507.00484.00496.00496.00231,300
Mar 03, 2021515.00517.00509.00513.00513.0061,500
Mar 02, 2021534.00537.00508.00518.00518.00117,900
Mar 01, 2021550.00550.00521.00535.00535.00212,400
Feb 26, 2021539.00565.00529.00552.00552.00241,600
Feb 25, 2021522.00557.00514.00547.00547.00379,500
Feb 24, 2021510.00522.00502.00507.00507.00125,400
Feb 22, 2021502.00517.00501.00509.00509.0067,300
Feb 19, 2021502.00506.00486.00501.00501.00135,700
Feb 18, 2021506.00511.00497.00505.00505.00130,700
Feb 17, 2021500.00516.00484.00508.00508.00341,600
Feb 16, 2021555.00555.00511.00511.00511.00475,300
Feb 15, 2021589.00590.00553.00562.00562.00211,400
Feb 12, 2021573.00584.00555.00577.00577.00212,500
Feb 10, 2021565.00572.00558.00569.00569.0071,100
Feb 09, 2021576.00576.00558.00562.00562.00199,100
Feb 08, 2021563.00588.00560.00582.00582.00284,800
Feb 05, 2021559.00559.00540.00553.00553.00125,700
Feb 04, 2021563.00573.00550.00556.00556.00199,500
Feb 03, 2021537.00563.00537.00558.00558.00147,400
Feb 02, 2021528.00543.00528.00535.00535.0061,500
Feb 01, 2021515.00529.00508.00528.00528.00101,200
Jan 29, 2021527.00557.00520.00525.00525.00240,600
Jan 28, 2021530.00530.00517.00517.00517.00135,000
Jan 27, 2021521.00536.00520.00532.00532.0079,200
Jan 26, 2021530.00530.00518.00524.00524.0053,500
Jan 25, 2021525.00534.00515.00532.00532.0078,300
Jan 22, 2021530.00530.00513.00520.00520.0084,100
Jan 21, 2021529.00537.00521.00525.00525.00135,600
Jan 20, 2021499.00520.00497.00519.00519.00117,500
Jan 19, 2021483.00503.00483.00498.00498.00118,900
Jan 18, 2021478.00487.00469.00483.00483.00110,000
Jan 15, 2021478.00484.00475.00478.00478.0092,700
Jan 14, 2021481.00486.00476.00478.00478.00109,900
Jan 13, 2021494.00494.00481.00482.00482.0074,400
Jan 12, 2021492.00495.00488.00492.00492.0054,600
Jan 08, 2021484.00492.00480.00490.00490.0050,100
Jan 07, 2021499.00501.00482.00484.00484.0066,600
Jan 06, 2021478.00493.00478.00493.00493.0051,500
Jan 05, 2021474.00484.00470.00479.00479.0069,800
Jan 04, 2021496.00500.00475.00481.00481.00107,100
Dec 30, 2020496.00504.00494.00497.00497.0066,800
Dec 29, 2020480.00503.00480.00503.00503.00127,100
Dec 28, 2020482.00488.00474.00480.00480.00115,200
Dec 25, 2020485.00499.00478.00482.00482.0094,600
Dec 24, 2020475.00487.00468.00485.00485.00119,200
Dec 23, 2020471.00480.00465.00467.00467.00103,900
Dec 22, 2020485.00486.00462.00469.00469.00193,900
Dec 21, 2020500.00503.00485.00488.00488.0073,500
Dec 18, 2020481.00498.00479.00494.00494.00146,700
Dec 17, 2020490.00495.00484.00484.00484.00119,100
Dec 16, 2020500.00502.00490.00491.00491.00130,900
Dec 15, 2020510.00511.00500.00500.00500.0068,300
Dec 14, 2020510.00520.00507.00510.00510.00119,300
Dec 11, 2020500.00518.00500.00515.00515.00118,300
Dec 10, 2020506.00509.00490.00501.00501.00237,000
Dec 09, 2020523.00523.00506.00508.00508.00117,500
Dec 08, 2020528.00532.00519.00519.00519.00103,000
Dec 07, 2020550.00556.00530.00536.00536.0090,600
Dec 04, 2020544.00554.00537.00548.00548.0072,800
Dec 03, 2020558.00560.00546.00548.00548.0078,700
Dec 02, 2020550.00574.00547.00562.00562.00176,200
Dec 01, 2020522.00543.00522.00542.00542.0083,600
Nov 30, 2020540.00542.00516.00521.00521.0097,000
Nov 27, 2020522.00538.00521.00536.00536.0083,200
Nov 26, 2020517.00530.00517.00522.00522.0036,100
Nov 25, 2020541.00549.00519.00520.00520.00109,900
Nov 24, 2020540.00549.00534.00540.00540.00136,300
Nov 20, 2020509.00537.00509.00534.00534.00151,300
Nov 19, 2020525.00525.00507.00510.00510.0095,400
Nov 18, 2020515.00525.00513.00515.00515.0055,600
Nov 17, 2020531.00531.00509.00514.00514.00153,400
Nov 16, 2020528.00534.00522.00527.00527.0078,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...