CellSource Co., Ltd. (TYO:4880)
Japan · Delayed Price · Currency is JPY 397.00
-20.00 (-4.80%)
At close: Feb 6, 2026
CellSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 414.00 | 414.00 | 393.00 | 397.00 | 397.00 | -4.80% | 121,400 |
| Feb 5, 2026 | 403.00 | 417.00 | 403.00 | 417.00 | 417.00 | 3.73% | 87,900 |
| Feb 4, 2026 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | -0.99% | 29,900 |
| Feb 3, 2026 | 400.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1.50% | 60,200 |
| Feb 2, 2026 | 401.00 | 406.00 | 400.00 | 400.00 | 400.00 | -0.74% | 47,200 |
| Jan 30, 2026 | 400.00 | 407.00 | 395.00 | 403.00 | 403.00 | - | 44,900 |
| Jan 29, 2026 | 394.00 | 403.00 | 391.00 | 403.00 | 403.00 | 1.77% | 95,000 |
| Jan 28, 2026 | 400.00 | 400.00 | 394.00 | 396.00 | 396.00 | -1.25% | 73,400 |
| Jan 27, 2026 | 401.00 | 405.00 | 397.00 | 401.00 | 401.00 | - | 66,900 |
| Jan 26, 2026 | 415.00 | 415.00 | 401.00 | 401.00 | 401.00 | -5.20% | 109,300 |
| Jan 23, 2026 | 412.00 | 424.00 | 412.00 | 423.00 | 423.00 | 1.93% | 56,100 |
| Jan 22, 2026 | 407.00 | 416.00 | 406.00 | 415.00 | 415.00 | 1.22% | 43,000 |
| Jan 21, 2026 | 415.00 | 415.00 | 405.00 | 410.00 | 410.00 | -1.91% | 74,200 |
| Jan 20, 2026 | 418.00 | 422.00 | 412.00 | 418.00 | 418.00 | -0.71% | 67,600 |
| Jan 19, 2026 | 432.00 | 432.00 | 416.00 | 421.00 | 421.00 | -1.86% | 113,100 |
| Jan 16, 2026 | 430.00 | 435.00 | 426.00 | 429.00 | 429.00 | -0.23% | 49,100 |
| Jan 15, 2026 | 420.00 | 434.00 | 416.00 | 430.00 | 430.00 | 2.14% | 145,000 |
| Jan 14, 2026 | 419.00 | 424.00 | 417.00 | 421.00 | 421.00 | 0.48% | 47,100 |
| Jan 13, 2026 | 429.00 | 435.00 | 416.00 | 419.00 | 419.00 | -0.48% | 91,600 |
| Jan 9, 2026 | 419.00 | 426.00 | 419.00 | 421.00 | 421.00 | 0.72% | 50,900 |
| Jan 8, 2026 | 437.00 | 437.00 | 416.00 | 418.00 | 418.00 | -5.00% | 175,000 |
| Jan 7, 2026 | 410.00 | 442.00 | 407.00 | 440.00 | 440.00 | 8.37% | 207,300 |
| Jan 6, 2026 | 399.00 | 412.00 | 399.00 | 406.00 | 406.00 | 1.50% | 124,600 |
| Jan 5, 2026 | 399.00 | 401.00 | 393.00 | 400.00 | 400.00 | 0.25% | 73,000 |
| Dec 30, 2025 | 398.00 | 404.00 | 393.00 | 399.00 | 399.00 | 0.76% | 81,700 |
| Dec 29, 2025 | 395.00 | 401.00 | 392.00 | 396.00 | 396.00 | 0.25% | 103,000 |
| Dec 26, 2025 | 399.00 | 402.00 | 394.00 | 395.00 | 395.00 | -1.50% | 154,800 |
| Dec 25, 2025 | 392.00 | 404.00 | 392.00 | 401.00 | 401.00 | 2.30% | 146,700 |
| Dec 24, 2025 | 404.00 | 404.00 | 391.00 | 392.00 | 392.00 | -2.97% | 101,600 |
| Dec 23, 2025 | 389.00 | 410.00 | 389.00 | 404.00 | 404.00 | 3.86% | 148,600 |
| Dec 22, 2025 | 400.00 | 406.00 | 386.00 | 389.00 | 389.00 | -1.52% | 150,900 |
| Dec 19, 2025 | 389.00 | 400.00 | 389.00 | 395.00 | 395.00 | 2.33% | 192,100 |
| Dec 18, 2025 | 395.00 | 397.00 | 386.00 | 386.00 | 386.00 | -3.26% | 186,500 |
| Dec 17, 2025 | 411.00 | 415.00 | 399.00 | 399.00 | 399.00 | -2.92% | 199,700 |
| Dec 16, 2025 | 417.00 | 424.00 | 410.00 | 411.00 | 411.00 | -2.61% | 203,000 |
| Dec 15, 2025 | 440.00 | 442.00 | 420.00 | 422.00 | 422.00 | -2.99% | 194,300 |
| Dec 12, 2025 | 450.00 | 461.00 | 431.00 | 435.00 | 435.00 | -9.56% | 563,500 |
| Dec 11, 2025 | 480.00 | 483.00 | 470.00 | 481.00 | 481.00 | - | 165,300 |
| Dec 10, 2025 | 482.00 | 484.00 | 477.00 | 481.00 | 481.00 | -0.21% | 102,600 |
| Dec 9, 2025 | 486.00 | 492.00 | 479.00 | 482.00 | 482.00 | -0.62% | 106,000 |
| Dec 8, 2025 | 480.00 | 486.00 | 478.00 | 485.00 | 485.00 | 1.04% | 61,400 |
| Dec 5, 2025 | 481.00 | 485.00 | 480.00 | 480.00 | 480.00 | -0.83% | 45,300 |
| Dec 4, 2025 | 483.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.41% | 56,300 |
| Dec 3, 2025 | 487.00 | 490.00 | 480.00 | 482.00 | 482.00 | -1.03% | 53,800 |
| Dec 2, 2025 | 500.00 | 500.00 | 487.00 | 487.00 | 487.00 | -2.79% | 75,800 |
| Dec 1, 2025 | 517.00 | 520.00 | 501.00 | 501.00 | 501.00 | -3.09% | 51,400 |
| Nov 28, 2025 | 510.00 | 524.00 | 506.00 | 517.00 | 517.00 | 2.17% | 59,800 |
| Nov 27, 2025 | 510.00 | 511.00 | 503.00 | 506.00 | 506.00 | -0.59% | 36,700 |
| Nov 26, 2025 | 508.00 | 514.00 | 507.00 | 509.00 | 509.00 | 0.39% | 31,300 |
| Nov 25, 2025 | 525.00 | 525.00 | 507.00 | 507.00 | 507.00 | -1.55% | 42,600 |