CELSYS, Inc. (TYO:3663)
Japan · Delayed Price · Currency is JPY 1,877.00
+57.00 (3.13%)
Oct 16, 2026, 3:30 PM JST
CELSYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,840.00 | 1,923.00 | 1,840.00 | 1,877.00 | 1,877.00 | 3.13% | 196,000 |
| Oct 15, 2026 | 1,797.00 | 1,832.00 | 1,790.00 | 1,820.00 | 1,820.00 | 0.22% | 194,100 |
| Oct 14, 2026 | 1,802.00 | 1,847.00 | 1,800.00 | 1,816.00 | 1,816.00 | -0.55% | 134,700 |
| Oct 13, 2026 | 1,813.00 | 1,828.00 | 1,780.00 | 1,826.00 | 1,826.00 | 1.28% | 167,000 |
| Oct 9, 2026 | 1,765.00 | 1,824.00 | 1,762.00 | 1,803.00 | 1,803.00 | 2.68% | 174,900 |
| Oct 8, 2026 | 1,763.00 | 1,768.00 | 1,736.00 | 1,756.00 | 1,756.00 | -0.73% | 204,800 |
| Oct 7, 2026 | 1,811.00 | 1,828.00 | 1,761.00 | 1,769.00 | 1,769.00 | -3.23% | 172,300 |
| Oct 6, 2026 | 1,821.00 | 1,841.00 | 1,811.00 | 1,828.00 | 1,828.00 | 0.38% | 164,100 |
| Oct 5, 2026 | 1,791.00 | 1,831.00 | 1,790.00 | 1,821.00 | 1,821.00 | 1.56% | 101,100 |
| Oct 2, 2026 | 1,802.00 | 1,815.00 | 1,779.00 | 1,793.00 | 1,793.00 | -0.50% | 165,000 |
| Oct 1, 2026 | 1,794.00 | 1,817.00 | 1,772.00 | 1,802.00 | 1,802.00 | 1.46% | 233,300 |
| Sep 30, 2026 | 1,814.00 | 1,815.00 | 1,747.00 | 1,776.00 | 1,776.00 | -1.28% | 232,800 |
| Sep 29, 2026 | 1,810.00 | 1,821.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.66% | 148,700 |
| Sep 28, 2026 | 1,840.00 | 1,850.00 | 1,777.00 | 1,811.00 | 1,811.00 | -1.90% | 256,000 |
| Sep 25, 2026 | 1,870.00 | 1,890.00 | 1,845.00 | 1,846.00 | 1,846.00 | -0.54% | 132,300 |
| Sep 24, 2026 | 1,853.00 | 1,919.00 | 1,850.00 | 1,856.00 | 1,856.00 | -1.95% | 280,100 |
| Sep 18, 2026 | 1,910.00 | 1,914.00 | 1,885.00 | 1,893.00 | 1,893.00 | -0.94% | 181,200 |
| Sep 17, 2026 | 1,821.00 | 1,925.00 | 1,821.00 | 1,911.00 | 1,911.00 | 3.52% | 226,200 |
| Sep 16, 2026 | 1,850.00 | 1,866.00 | 1,818.00 | 1,846.00 | 1,846.00 | -0.38% | 176,800 |
| Sep 15, 2026 | 1,855.00 | 1,865.00 | 1,834.00 | 1,853.00 | 1,853.00 | 2.09% | 140,700 |
| Sep 14, 2026 | 1,750.00 | 1,820.00 | 1,750.00 | 1,815.00 | 1,815.00 | 3.66% | 105,900 |
| Sep 11, 2026 | 1,761.00 | 1,791.00 | 1,745.00 | 1,751.00 | 1,751.00 | -0.57% | 220,500 |
| Sep 10, 2026 | 1,750.00 | 1,777.00 | 1,746.00 | 1,761.00 | 1,761.00 | -0.23% | 130,000 |
| Sep 9, 2026 | 1,766.00 | 1,792.00 | 1,752.00 | 1,765.00 | 1,765.00 | -0.17% | 153,300 |
| Sep 8, 2026 | 1,792.00 | 1,802.00 | 1,762.00 | 1,768.00 | 1,768.00 | -0.95% | 203,500 |
| Sep 7, 2026 | 1,803.00 | 1,805.00 | 1,771.00 | 1,785.00 | 1,785.00 | -2.67% | 249,100 |
| Sep 4, 2026 | 1,843.00 | 1,869.00 | 1,826.00 | 1,834.00 | 1,834.00 | 0.77% | 164,200 |
| Sep 3, 2026 | 1,870.00 | 1,895.00 | 1,807.00 | 1,820.00 | 1,820.00 | -3.65% | 243,900 |
| Sep 2, 2026 | 1,932.00 | 1,956.00 | 1,889.00 | 1,889.00 | 1,889.00 | -5.08% | 201,200 |
| Sep 1, 2026 | 1,938.00 | 2,013.00 | 1,933.00 | 1,990.00 | 1,990.00 | 1.89% | 221,900 |
| Aug 31, 2026 | 1,998.00 | 2,004.00 | 1,933.00 | 1,953.00 | 1,953.00 | -1.76% | 152,300 |
| Aug 28, 2026 | 1,990.00 | 2,005.00 | 1,975.00 | 1,988.00 | 1,988.00 | 2.32% | 228,100 |
| Aug 27, 2026 | 1,940.00 | 2,002.00 | 1,914.00 | 1,943.00 | 1,943.00 | 0.99% | 257,000 |
| Aug 26, 2026 | 1,864.00 | 1,940.00 | 1,853.00 | 1,924.00 | 1,924.00 | 3.22% | 496,200 |
| Aug 25, 2026 | 1,861.00 | 1,896.00 | 1,860.00 | 1,864.00 | 1,864.00 | -0.64% | 119,900 |
| Aug 24, 2026 | 1,884.00 | 1,900.00 | 1,857.00 | 1,876.00 | 1,876.00 | -0.27% | 182,000 |
| Aug 21, 2026 | 1,875.00 | 1,932.00 | 1,864.00 | 1,881.00 | 1,881.00 | 0.05% | 160,200 |
| Aug 20, 2026 | 1,810.00 | 1,887.00 | 1,809.00 | 1,880.00 | 1,880.00 | 5.44% | 192,300 |
| Aug 19, 2026 | 1,825.00 | 1,835.00 | 1,779.00 | 1,783.00 | 1,783.00 | -3.31% | 176,800 |
| Aug 18, 2026 | 1,852.00 | 1,906.00 | 1,837.00 | 1,844.00 | 1,844.00 | -2.54% | 158,500 |
| 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 |