CELSYS, Inc. (TYO:3663)
Japan · Delayed Price · Currency is JPY 1,844.00
-48.00 (-2.54%)
Aug 18, 2026, 3:30 PM JST
CELSYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,852.00 | 1,893.00 | 1,844.00 | 1,886.00 | - | -0.32% | 39,200 |
| Aug 17, 2026 | 1,881.00 | 1,921.00 | 1,862.00 | 1,892.00 | 1,892.00 | 0.05% | 177,000 |
| Aug 14, 2026 | 1,839.00 | 1,916.00 | 1,821.00 | 1,891.00 | 1,891.00 | 2.33% | 172,500 |
| Aug 13, 2026 | 1,877.00 | 1,898.00 | 1,838.00 | 1,848.00 | 1,848.00 | -3.60% | 175,700 |
| Aug 12, 2026 | 1,945.00 | 1,992.00 | 1,912.00 | 1,917.00 | 1,917.00 | -1.44% | 246,000 |
| Aug 10, 2026 | 1,894.00 | 1,954.00 | 1,888.00 | 1,945.00 | 1,945.00 | 4.07% | 216,500 |
| Aug 7, 2026 | 1,802.00 | 1,916.00 | 1,791.00 | 1,869.00 | 1,869.00 | 3.78% | 266,800 |
| Aug 6, 2026 | 1,785.00 | 1,840.00 | 1,783.00 | 1,801.00 | 1,801.00 | 0.28% | 171,400 |
| Aug 5, 2026 | 1,701.00 | 1,796.00 | 1,686.00 | 1,796.00 | 1,796.00 | 5.58% | 261,300 |
| Aug 4, 2026 | 1,716.00 | 1,717.00 | 1,666.00 | 1,701.00 | 1,701.00 | -1.22% | 279,800 |
| Aug 3, 2026 | 1,725.00 | 1,774.00 | 1,662.00 | 1,722.00 | 1,722.00 | -0.06% | 454,800 |
| Jul 31, 2026 | 1,945.00 | 2,038.00 | 1,712.00 | 1,723.00 | 1,723.00 | -12.32% | 932,100 |
| Jul 30, 2026 | 1,980.00 | 2,010.00 | 1,954.00 | 1,965.00 | 1,965.00 | 0.67% | 235,400 |
| Jul 29, 2026 | 1,964.00 | 1,994.00 | 1,913.00 | 1,952.00 | 1,952.00 | 3.61% | 299,800 |
| Jul 28, 2026 | 1,870.00 | 1,922.00 | 1,854.00 | 1,884.00 | 1,884.00 | 1.62% | 214,400 |
| Jul 27, 2026 | 1,845.00 | 1,866.00 | 1,805.00 | 1,854.00 | 1,854.00 | 2.43% | 182,900 |
| Jul 24, 2026 | 1,838.00 | 1,840.00 | 1,772.00 | 1,810.00 | 1,810.00 | -2.53% | 270,000 |
| Jul 23, 2026 | 1,884.00 | 1,915.00 | 1,842.00 | 1,857.00 | 1,857.00 | -1.75% | 318,700 |
| Jul 22, 2026 | 1,924.00 | 1,925.00 | 1,881.00 | 1,890.00 | 1,890.00 | -1.72% | 170,700 |
| Jul 21, 2026 | 1,875.00 | 1,932.00 | 1,864.00 | 1,923.00 | 1,923.00 | 1.75% | 185,500 |
| Jul 17, 2026 | 1,902.00 | 1,925.00 | 1,862.00 | 1,890.00 | 1,890.00 | -0.94% | 321,500 |
| Jul 16, 2026 | 1,922.00 | 1,930.00 | 1,882.00 | 1,908.00 | 1,908.00 | -0.57% | 188,600 |
| Jul 15, 2026 | 1,909.00 | 1,930.00 | 1,848.00 | 1,919.00 | 1,919.00 | 0.58% | 330,300 |
| Jul 14, 2026 | 1,891.00 | 1,938.00 | 1,887.00 | 1,908.00 | 1,908.00 | 0.90% | 215,100 |
| Jul 13, 2026 | 2,062.00 | 2,083.00 | 1,869.00 | 1,891.00 | 1,891.00 | -7.89% | 627,100 |
| Jul 10, 2026 | 1,993.00 | 2,114.00 | 1,980.00 | 2,053.00 | 2,053.00 | 4.00% | 609,000 |
| Jul 9, 2026 | 2,009.00 | 2,010.00 | 1,958.00 | 1,974.00 | 1,974.00 | -2.47% | 172,900 |
| Jul 8, 2026 | 1,964.00 | 2,054.00 | 1,946.00 | 2,024.00 | 2,024.00 | 5.20% | 430,800 |
| Jul 7, 2026 | 1,950.00 | 2,030.00 | 1,914.00 | 1,924.00 | 1,924.00 | -0.62% | 503,800 |
| Jul 6, 2026 | 1,883.00 | 1,966.00 | 1,877.00 | 1,936.00 | 1,936.00 | 2.27% | 232,200 |
| Jul 3, 2026 | 1,948.00 | 1,948.00 | 1,879.00 | 1,893.00 | 1,893.00 | -1.15% | 135,400 |
| Jul 2, 2026 | 1,884.00 | 1,972.00 | 1,868.00 | 1,915.00 | 1,915.00 | 1.65% | 186,300 |
| Jul 1, 2026 | 1,879.00 | 1,898.00 | 1,858.00 | 1,884.00 | 1,884.00 | 0.27% | 111,800 |
| Jun 30, 2026 | 1,860.00 | 1,899.00 | 1,843.00 | 1,879.00 | 1,879.00 | 2.40% | 139,700 |
| Jun 29, 2026 | 1,832.00 | 1,886.00 | 1,809.00 | 1,835.00 | 1,835.00 | 2.40% | 248,400 |
| Jun 26, 2026 | 1,828.00 | 1,840.00 | 1,800.00 | 1,812.00 | 1,792.00 | -1.63% | 321,300 |
| Jun 25, 2026 | 1,760.00 | 1,857.00 | 1,738.00 | 1,842.00 | 1,821.67 | 7.09% | 332,900 |
| Jun 24, 2026 | 1,724.00 | 1,774.00 | 1,715.00 | 1,720.00 | 1,701.02 | 0.53% | 230,500 |
| Jun 23, 2026 | 1,745.00 | 1,745.00 | 1,695.00 | 1,711.00 | 1,692.11 | -2.84% | 219,800 |
| Jun 22, 2026 | 1,750.00 | 1,789.00 | 1,737.00 | 1,761.00 | 1,741.56 | 0.06% | 194,300 |
| Jun 19, 2026 | 1,819.00 | 1,820.00 | 1,740.00 | 1,760.00 | 1,740.57 | -3.24% | 219,800 |
| Jun 18, 2026 | 1,802.00 | 1,832.00 | 1,778.00 | 1,819.00 | 1,798.92 | 0.50% | 167,100 |
| Jun 17, 2026 | 1,847.00 | 1,859.00 | 1,810.00 | 1,810.00 | 1,790.02 | -1.68% | 129,500 |
| Jun 16, 2026 | 1,880.00 | 1,880.00 | 1,820.00 | 1,841.00 | 1,820.68 | -1.34% | 187,600 |
| Jun 15, 2026 | 1,901.00 | 1,902.00 | 1,863.00 | 1,866.00 | 1,845.40 | -1.79% | 210,900 |
| Jun 12, 2026 | 1,856.00 | 1,909.00 | 1,802.00 | 1,900.00 | 1,879.03 | 1.23% | 369,400 |
| Jun 11, 2026 | 1,920.00 | 1,941.00 | 1,864.00 | 1,877.00 | 1,856.28 | -3.30% | 248,800 |
| Jun 10, 2026 | 1,871.00 | 1,975.00 | 1,850.00 | 1,941.00 | 1,919.58 | 3.74% | 498,000 |
| Jun 9, 2026 | 1,726.00 | 1,892.00 | 1,715.00 | 1,871.00 | 1,850.35 | 8.78% | 624,100 |
| Jun 8, 2026 | 1,679.00 | 1,726.00 | 1,662.00 | 1,720.00 | 1,701.02 | 0.82% | 274,600 |