CELSYS, Inc. (TYO:3663)
Japan · Delayed Price · Currency is JPY 1,819.00
+9.00 (0.50%)
Jun 18, 2026, 3:30 PM JST
CELSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,802.00 | 1,832.00 | 1,778.00 | 1,811.00 | - | 0.06% | 88,700 |
| Jun 17, 2026 | 1,847.00 | 1,859.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.68% | 129,500 |
| Jun 16, 2026 | 1,880.00 | 1,880.00 | 1,820.00 | 1,841.00 | 1,841.00 | -1.34% | 187,600 |
| Jun 15, 2026 | 1,901.00 | 1,902.00 | 1,863.00 | 1,866.00 | 1,866.00 | -1.79% | 210,900 |
| Jun 12, 2026 | 1,856.00 | 1,909.00 | 1,802.00 | 1,900.00 | 1,900.00 | 1.23% | 369,400 |
| Jun 11, 2026 | 1,920.00 | 1,941.00 | 1,864.00 | 1,877.00 | 1,877.00 | -3.30% | 248,800 |
| Jun 10, 2026 | 1,871.00 | 1,975.00 | 1,850.00 | 1,941.00 | 1,941.00 | 3.74% | 498,000 |
| Jun 9, 2026 | 1,726.00 | 1,892.00 | 1,715.00 | 1,871.00 | 1,871.00 | 8.78% | 624,100 |
| Jun 8, 2026 | 1,679.00 | 1,726.00 | 1,662.00 | 1,720.00 | 1,720.00 | 0.82% | 274,600 |
| Jun 5, 2026 | 1,620.00 | 1,744.00 | 1,609.00 | 1,706.00 | 1,706.00 | 6.09% | 384,800 |
| Jun 4, 2026 | 1,591.00 | 1,617.00 | 1,574.00 | 1,608.00 | 1,608.00 | -2.60% | 334,300 |
| Jun 3, 2026 | 1,671.00 | 1,671.00 | 1,608.00 | 1,651.00 | 1,651.00 | -3.51% | 295,000 |
| Jun 2, 2026 | 1,736.00 | 1,737.00 | 1,664.00 | 1,711.00 | 1,711.00 | -0.52% | 196,100 |
| Jun 1, 2026 | 1,660.00 | 1,735.00 | 1,660.00 | 1,720.00 | 1,720.00 | 6.77% | 322,400 |
| May 29, 2026 | 1,592.00 | 1,670.00 | 1,592.00 | 1,611.00 | 1,611.00 | 1.64% | 232,800 |
| 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 |