CELSYS, Inc. (TYO:3663)
Japan · Delayed Price · Currency is JPY 1,585.00
+59.00 (3.87%)
May 28, 2026, 3:30 PM JST
CELSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,535.00 | 1,589.00 | 1,523.00 | 1,585.00 | 1,585.00 | 3.87% | 217,900 |
| May 27, 2026 | 1,548.00 | 1,565.00 | 1,521.00 | 1,526.00 | 1,526.00 | -1.74% | 95,500 |
| May 26, 2026 | 1,541.00 | 1,568.00 | 1,536.00 | 1,553.00 | 1,553.00 | 0.71% | 172,800 |
| May 25, 2026 | 1,532.00 | 1,544.00 | 1,507.00 | 1,542.00 | 1,542.00 | 1.65% | 118,200 |
| May 22, 2026 | 1,485.00 | 1,523.00 | 1,474.00 | 1,517.00 | 1,517.00 | 2.29% | 101,800 |
| May 21, 2026 | 1,502.00 | 1,509.00 | 1,483.00 | 1,483.00 | 1,483.00 | -1.66% | 67,600 |
| May 20, 2026 | 1,517.00 | 1,517.00 | 1,470.00 | 1,508.00 | 1,508.00 | 0.33% | 136,000 |
| May 19, 2026 | 1,500.00 | 1,531.00 | 1,492.00 | 1,503.00 | 1,503.00 | 4.09% | 203,200 |
| May 18, 2026 | 1,462.00 | 1,485.00 | 1,426.00 | 1,444.00 | 1,444.00 | - | 213,100 |
| May 15, 2026 | 1,430.00 | 1,476.00 | 1,430.00 | 1,444.00 | 1,444.00 | 1.83% | 161,900 |
| May 14, 2026 | 1,457.00 | 1,457.00 | 1,401.00 | 1,418.00 | 1,418.00 | -3.14% | 203,900 |
| May 13, 2026 | 1,470.00 | 1,497.00 | 1,457.00 | 1,464.00 | 1,464.00 | -0.41% | 243,000 |
| May 12, 2026 | 1,453.00 | 1,484.00 | 1,448.00 | 1,470.00 | 1,470.00 | -0.07% | 297,200 |
| May 11, 2026 | 1,525.00 | 1,567.00 | 1,471.00 | 1,471.00 | 1,471.00 | -1.01% | 504,200 |
| May 8, 2026 | 1,459.00 | 1,598.00 | 1,437.00 | 1,486.00 | 1,486.00 | 2.84% | 673,800 |
| May 7, 2026 | 1,375.00 | 1,452.00 | 1,372.00 | 1,445.00 | 1,445.00 | 7.43% | 343,400 |
| May 1, 2026 | 1,361.00 | 1,364.00 | 1,338.00 | 1,345.00 | 1,345.00 | -1.18% | 166,200 |
| Apr 30, 2026 | 1,357.00 | 1,381.00 | 1,354.00 | 1,361.00 | 1,361.00 | -0.66% | 171,000 |
| Apr 28, 2026 | 1,367.00 | 1,370.00 | 1,354.00 | 1,370.00 | 1,370.00 | -0.44% | 200,300 |
| Apr 27, 2026 | 1,379.00 | 1,396.00 | 1,373.00 | 1,376.00 | 1,376.00 | 0.51% | 86,100 |
| Apr 24, 2026 | 1,378.00 | 1,388.00 | 1,365.00 | 1,369.00 | 1,369.00 | -1.58% | 93,000 |
| Apr 23, 2026 | 1,392.00 | 1,400.00 | 1,378.00 | 1,391.00 | 1,391.00 | -1.42% | 140,700 |
| Apr 22, 2026 | 1,407.00 | 1,423.00 | 1,388.00 | 1,411.00 | 1,411.00 | 0.07% | 137,300 |
| Apr 21, 2026 | 1,438.00 | 1,440.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.26% | 93,300 |
| Apr 20, 2026 | 1,439.00 | 1,450.00 | 1,401.00 | 1,428.00 | 1,428.00 | -2.79% | 170,200 |
| Apr 17, 2026 | 1,396.00 | 1,475.00 | 1,396.00 | 1,469.00 | 1,469.00 | 5.23% | 305,900 |
| Apr 16, 2026 | 1,405.00 | 1,436.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1.53% | 160,600 |
| Apr 15, 2026 | 1,365.00 | 1,379.00 | 1,354.00 | 1,375.00 | 1,375.00 | 1.85% | 131,800 |
| Apr 14, 2026 | 1,365.00 | 1,373.00 | 1,336.00 | 1,350.00 | 1,350.00 | -1.03% | 129,900 |
| Apr 13, 2026 | 1,382.00 | 1,399.00 | 1,356.00 | 1,364.00 | 1,364.00 | -1.30% | 107,000 |
| Apr 10, 2026 | 1,418.00 | 1,422.00 | 1,378.00 | 1,382.00 | 1,382.00 | -2.74% | 112,600 |
| Apr 9, 2026 | 1,469.00 | 1,474.00 | 1,420.00 | 1,421.00 | 1,421.00 | -3.27% | 114,600 |
| Apr 8, 2026 | 1,463.00 | 1,476.00 | 1,454.00 | 1,469.00 | 1,469.00 | 2.37% | 168,900 |
| Apr 7, 2026 | 1,400.00 | 1,437.00 | 1,400.00 | 1,435.00 | 1,435.00 | 2.43% | 136,400 |
| Apr 6, 2026 | 1,400.00 | 1,403.00 | 1,383.00 | 1,401.00 | 1,401.00 | 0.21% | 119,000 |
| Apr 3, 2026 | 1,390.00 | 1,413.00 | 1,388.00 | 1,398.00 | 1,398.00 | 2.49% | 86,000 |
| Apr 2, 2026 | 1,379.00 | 1,394.00 | 1,360.00 | 1,364.00 | 1,364.00 | -1.09% | 105,500 |
| Apr 1, 2026 | 1,349.00 | 1,379.00 | 1,342.00 | 1,379.00 | 1,379.00 | 4.55% | 162,600 |
| Mar 31, 2026 | 1,320.00 | 1,356.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.15% | 124,100 |
| Mar 30, 2026 | 1,332.00 | 1,332.00 | 1,304.00 | 1,317.00 | 1,317.00 | -3.30% | 152,900 |
| Mar 27, 2026 | 1,332.00 | 1,365.00 | 1,328.00 | 1,362.00 | 1,362.00 | 2.33% | 190,800 |
| Mar 26, 2026 | 1,340.00 | 1,340.00 | 1,313.00 | 1,331.00 | 1,331.00 | -0.75% | 134,000 |
| Mar 25, 2026 | 1,312.00 | 1,344.00 | 1,312.00 | 1,341.00 | 1,341.00 | 1.59% | 111,900 |
| Mar 24, 2026 | 1,321.00 | 1,321.00 | 1,301.00 | 1,320.00 | 1,320.00 | 2.17% | 128,300 |
| Mar 23, 2026 | 1,300.00 | 1,308.00 | 1,281.00 | 1,292.00 | 1,292.00 | -2.78% | 134,800 |
| Mar 19, 2026 | 1,346.00 | 1,350.00 | 1,328.00 | 1,329.00 | 1,329.00 | -2.78% | 117,700 |
| Mar 18, 2026 | 1,343.00 | 1,367.00 | 1,341.00 | 1,367.00 | 1,367.00 | 0.96% | 96,000 |
| Mar 17, 2026 | 1,361.00 | 1,373.00 | 1,343.00 | 1,354.00 | 1,354.00 | 1.50% | 105,100 |
| Mar 16, 2026 | 1,325.00 | 1,347.00 | 1,323.00 | 1,334.00 | 1,334.00 | 0.68% | 86,900 |
| Mar 13, 2026 | 1,321.00 | 1,343.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.53% | 115,300 |