CELSYS, Inc. (TYO:3663)
Japan · Delayed Price · Currency is JPY 1,785.00
-49.00 (-2.67%)
Sep 7, 2026, 3:30 PM JST
CELSYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |