DNA Chip Research Inc. (2397.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,080.00 | 1,126.00 | 1,063.00 | 1,075.00 | 1,075.00 | 88,300 |
| 26 Apr 2024 | 1,045.00 | 1,106.00 | 1,042.00 | 1,073.00 | 1,073.00 | 109,600 |
| 25 Apr 2024 | 1,045.00 | 1,057.00 | 1,027.00 | 1,046.00 | 1,046.00 | 95,500 |
| 24 Apr 2024 | 1,036.00 | 1,082.00 | 1,011.00 | 1,053.00 | 1,053.00 | 245,400 |
| 23 Apr 2024 | 1,050.00 | 1,050.00 | 981.00 | 1,021.00 | 1,021.00 | 212,000 |
| 22 Apr 2024 | 1,058.00 | 1,071.00 | 1,020.00 | 1,036.00 | 1,036.00 | 101,100 |
| 19 Apr 2024 | 1,100.00 | 1,110.00 | 971.00 | 1,035.00 | 1,035.00 | 350,800 |
| 18 Apr 2024 | 1,096.00 | 1,129.00 | 1,092.00 | 1,117.00 | 1,117.00 | 42,900 |
| 17 Apr 2024 | 1,115.00 | 1,133.00 | 1,090.00 | 1,113.00 | 1,113.00 | 97,600 |
| 16 Apr 2024 | 1,136.00 | 1,146.00 | 1,076.00 | 1,098.00 | 1,098.00 | 210,500 |
| 15 Apr 2024 | 1,140.00 | 1,172.00 | 1,127.00 | 1,147.00 | 1,147.00 | 90,700 |
| 12 Apr 2024 | 1,193.00 | 1,204.00 | 1,147.00 | 1,155.00 | 1,155.00 | 125,000 |
| 11 Apr 2024 | 1,206.00 | 1,226.00 | 1,188.00 | 1,193.00 | 1,193.00 | 103,100 |
| 10 Apr 2024 | 1,259.00 | 1,269.00 | 1,210.00 | 1,211.00 | 1,211.00 | 75,600 |
| 09 Apr 2024 | 1,226.00 | 1,266.00 | 1,226.00 | 1,252.00 | 1,252.00 | 52,200 |
| 08 Apr 2024 | 1,246.00 | 1,284.00 | 1,220.00 | 1,228.00 | 1,228.00 | 86,500 |
| 05 Apr 2024 | 1,257.00 | 1,289.00 | 1,215.00 | 1,234.00 | 1,234.00 | 212,900 |
| 04 Apr 2024 | 1,391.00 | 1,391.00 | 1,293.00 | 1,293.00 | 1,293.00 | 185,700 |
| 03 Apr 2024 | 1,354.00 | 1,421.00 | 1,351.00 | 1,369.00 | 1,369.00 | 115,500 |
| 02 Apr 2024 | 1,446.00 | 1,446.00 | 1,370.00 | 1,380.00 | 1,380.00 | 207,900 |
| 01 Apr 2024 | 1,563.00 | 1,565.00 | 1,426.00 | 1,468.00 | 1,468.00 | 367,300 |
| 29 Mar 2024 | 1,611.00 | 1,622.00 | 1,467.00 | 1,599.00 | 1,599.00 | 375,100 |
| 28 Mar 2024 | 1,558.00 | 1,634.00 | 1,558.00 | 1,598.00 | 1,598.00 | 150,200 |
| 27 Mar 2024 | 1,546.00 | 1,600.00 | 1,538.00 | 1,547.00 | 1,547.00 | 129,400 |
| 26 Mar 2024 | 1,520.00 | 1,544.00 | 1,476.00 | 1,525.00 | 1,525.00 | 75,600 |
| 25 Mar 2024 | 1,485.00 | 1,548.00 | 1,470.00 | 1,516.00 | 1,516.00 | 78,100 |
| 22 Mar 2024 | 1,490.00 | 1,533.00 | 1,467.00 | 1,503.00 | 1,503.00 | 97,800 |
| 21 Mar 2024 | 1,472.00 | 1,523.00 | 1,446.00 | 1,480.00 | 1,480.00 | 157,900 |
| 19 Mar 2024 | 1,423.00 | 1,505.00 | 1,423.00 | 1,501.00 | 1,501.00 | 118,100 |
| 18 Mar 2024 | 1,385.00 | 1,454.00 | 1,376.00 | 1,427.00 | 1,427.00 | 138,500 |
| 15 Mar 2024 | 1,424.00 | 1,450.00 | 1,360.00 | 1,367.00 | 1,367.00 | 291,600 |
| 14 Mar 2024 | 1,462.00 | 1,488.00 | 1,418.00 | 1,473.00 | 1,473.00 | 139,100 |
| 13 Mar 2024 | 1,526.00 | 1,534.00 | 1,432.00 | 1,437.00 | 1,437.00 | 196,400 |
| 12 Mar 2024 | 1,470.00 | 1,550.00 | 1,424.00 | 1,550.00 | 1,550.00 | 275,500 |
| 11 Mar 2024 | 1,552.00 | 1,599.00 | 1,351.00 | 1,473.00 | 1,473.00 | 788,700 |
| 08 Mar 2024 | 1,664.00 | 1,745.00 | 1,590.00 | 1,644.00 | 1,644.00 | 496,500 |
| 07 Mar 2024 | 1,750.00 | 1,847.00 | 1,620.00 | 1,665.00 | 1,665.00 | 700,200 |
| 06 Mar 2024 | 1,824.00 | 1,889.00 | 1,734.00 | 1,737.00 | 1,737.00 | 1,182,600 |
| 05 Mar 2024 | 1,918.00 | 2,100.00 | 1,836.00 | 1,944.00 | 1,944.00 | 4,461,100 |
| 04 Mar 2024 | 1,582.00 | 1,997.00 | 1,539.00 | 1,918.00 | 1,918.00 | 5,382,300 |
| 01 Mar 2024 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 147,300 |
| 29 Feb 2024 | 1,320.00 | 1,321.00 | 1,275.00 | 1,321.00 | 1,321.00 | 467,000 |
| 28 Feb 2024 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 16,800 |
| 27 Feb 2024 | 848.00 | 871.00 | 840.00 | 871.00 | 871.00 | 52,000 |
| 26 Feb 2024 | 807.00 | 856.00 | 803.00 | 850.00 | 850.00 | 73,800 |
| 22 Feb 2024 | 812.00 | 813.00 | 785.00 | 803.00 | 803.00 | 21,600 |
| 21 Feb 2024 | 794.00 | 797.00 | 780.00 | 797.00 | 797.00 | 17,000 |
| 20 Feb 2024 | 803.00 | 811.00 | 795.00 | 797.00 | 797.00 | 18,300 |
| 19 Feb 2024 | 781.00 | 810.00 | 781.00 | 803.00 | 803.00 | 35,700 |
| 16 Feb 2024 | 780.00 | 784.00 | 764.00 | 778.00 | 778.00 | 25,000 |
| 15 Feb 2024 | 772.00 | 775.00 | 750.00 | 775.00 | 775.00 | 39,400 |
| 14 Feb 2024 | 782.00 | 782.00 | 763.00 | 779.00 | 779.00 | 47,000 |
| 13 Feb 2024 | 775.00 | 793.00 | 775.00 | 782.00 | 782.00 | 40,900 |
| 09 Feb 2024 | 768.00 | 815.00 | 762.00 | 775.00 | 775.00 | 147,400 |
| 08 Feb 2024 | 724.00 | 748.00 | 719.00 | 738.00 | 738.00 | 33,400 |
| 07 Feb 2024 | 750.00 | 752.00 | 723.00 | 724.00 | 724.00 | 39,300 |
| 06 Feb 2024 | 746.00 | 759.00 | 746.00 | 752.00 | 752.00 | 15,700 |
| 05 Feb 2024 | 744.00 | 753.00 | 740.00 | 753.00 | 753.00 | 20,700 |
| 02 Feb 2024 | 766.00 | 774.00 | 741.00 | 743.00 | 743.00 | 58,200 |
| 01 Feb 2024 | 798.00 | 798.00 | 752.00 | 758.00 | 758.00 | 165,700 |
| 31 Jan 2024 | 843.00 | 859.00 | 802.00 | 811.00 | 811.00 | 355,200 |
| 30 Jan 2024 | 791.00 | 891.00 | 785.00 | 853.00 | 853.00 | 1,659,400 |
| 29 Jan 2024 | 728.00 | 743.00 | 719.00 | 741.00 | 741.00 | 12,500 |
| 26 Jan 2024 | 718.00 | 728.00 | 717.00 | 728.00 | 728.00 | 11,100 |
| 25 Jan 2024 | 726.00 | 732.00 | 720.00 | 722.00 | 722.00 | 5,800 |
| 24 Jan 2024 | 728.00 | 729.00 | 725.00 | 726.00 | 726.00 | 3,400 |
| 23 Jan 2024 | 726.00 | 733.00 | 726.00 | 728.00 | 728.00 | 7,600 |
| 22 Jan 2024 | 738.00 | 738.00 | 734.00 | 737.00 | 737.00 | 2,300 |
| 19 Jan 2024 | 741.00 | 747.00 | 734.00 | 738.00 | 738.00 | 7,600 |
| 18 Jan 2024 | 736.00 | 750.00 | 734.00 | 744.00 | 744.00 | 18,700 |
| 17 Jan 2024 | 727.00 | 733.00 | 725.00 | 732.00 | 732.00 | 5,900 |
| 16 Jan 2024 | 720.00 | 725.00 | 715.00 | 725.00 | 725.00 | 8,400 |
| 15 Jan 2024 | 710.00 | 714.00 | 710.00 | 714.00 | 714.00 | 1,400 |
| 12 Jan 2024 | 716.00 | 718.00 | 706.00 | 711.00 | 711.00 | 7,600 |
| 11 Jan 2024 | 708.00 | 716.00 | 704.00 | 716.00 | 716.00 | 18,600 |
| 10 Jan 2024 | 715.00 | 715.00 | 709.00 | 711.00 | 711.00 | 3,200 |
| 09 Jan 2024 | 710.00 | 718.00 | 705.00 | 718.00 | 718.00 | 20,600 |
| 05 Jan 2024 | 721.00 | 721.00 | 707.00 | 711.00 | 711.00 | 10,600 |
| 04 Jan 2024 | 692.00 | 709.00 | 691.00 | 706.00 | 706.00 | 9,800 |
| 29 Dec 2023 | 677.00 | 692.00 | 677.00 | 692.00 | 692.00 | 12,500 |
| 28 Dec 2023 | 673.00 | 684.00 | 673.00 | 679.00 | 679.00 | 4,100 |
| 27 Dec 2023 | 677.00 | 686.00 | 673.00 | 673.00 | 673.00 | 32,100 |
| 26 Dec 2023 | 694.00 | 697.00 | 675.00 | 678.00 | 678.00 | 29,400 |
| 25 Dec 2023 | 702.00 | 702.00 | 690.00 | 694.00 | 694.00 | 17,200 |
| 22 Dec 2023 | 704.00 | 704.00 | 695.00 | 700.00 | 700.00 | 12,500 |
| 21 Dec 2023 | 702.00 | 704.00 | 701.00 | 704.00 | 704.00 | 1,700 |
| 20 Dec 2023 | 707.00 | 707.00 | 703.00 | 707.00 | 707.00 | 10,700 |
| 19 Dec 2023 | 702.00 | 708.00 | 700.00 | 708.00 | 708.00 | 28,800 |
| 18 Dec 2023 | 702.00 | 703.00 | 699.00 | 700.00 | 700.00 | 8,600 |
| 15 Dec 2023 | 708.00 | 708.00 | 701.00 | 701.00 | 701.00 | 1,500 |
| 14 Dec 2023 | 701.00 | 708.00 | 701.00 | 708.00 | 708.00 | 2,000 |
| 13 Dec 2023 | 701.00 | 708.00 | 700.00 | 708.00 | 708.00 | 5,600 |
| 12 Dec 2023 | 703.00 | 708.00 | 696.00 | 698.00 | 698.00 | 11,600 |
| 11 Dec 2023 | 707.00 | 715.00 | 702.00 | 702.00 | 702.00 | 6,600 |
| 08 Dec 2023 | 706.00 | 710.00 | 704.00 | 707.00 | 707.00 | 4,900 |
| 07 Dec 2023 | 718.00 | 718.00 | 701.00 | 708.00 | 708.00 | 11,500 |
| 06 Dec 2023 | 704.00 | 728.00 | 704.00 | 726.00 | 726.00 | 16,600 |
| 05 Dec 2023 | 708.00 | 708.00 | 702.00 | 704.00 | 704.00 | 6,600 |
| 04 Dec 2023 | 701.00 | 710.00 | 698.00 | 705.00 | 705.00 | 8,700 |
| 01 Dec 2023 | 710.00 | 710.00 | 699.00 | 701.00 | 701.00 | 7,800 |
| *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.