CellSource Co., Ltd. (TYO:4880)
Japan · Delayed Price · Currency is JPY 386.00
+6.00 (1.58%)
At close: Mar 6, 2026
CellSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 383.00 | 389.00 | 379.00 | 386.00 | 386.00 | 1.58% | 52,100 |
| Mar 5, 2026 | 379.00 | 390.00 | 375.00 | 380.00 | 380.00 | 4.68% | 102,000 |
| Mar 4, 2026 | 379.00 | 381.00 | 361.00 | 363.00 | 363.00 | -4.97% | 251,100 |
| Mar 3, 2026 | 395.00 | 396.00 | 382.00 | 382.00 | 382.00 | -3.78% | 193,100 |
| Mar 2, 2026 | 417.00 | 417.00 | 396.00 | 397.00 | 397.00 | -6.15% | 131,200 |
| Feb 27, 2026 | 404.00 | 424.00 | 404.00 | 423.00 | 423.00 | 4.96% | 129,100 |
| Feb 26, 2026 | 409.00 | 413.00 | 403.00 | 403.00 | 403.00 | 0.25% | 95,600 |
| Feb 25, 2026 | 407.00 | 415.00 | 401.00 | 402.00 | 402.00 | -1.23% | 82,000 |
| Feb 24, 2026 | 404.00 | 414.00 | 398.00 | 407.00 | 407.00 | 1.24% | 78,400 |
| Feb 20, 2026 | 417.00 | 439.00 | 402.00 | 402.00 | 402.00 | 0.25% | 321,100 |
| Feb 19, 2026 | 406.00 | 407.00 | 397.00 | 401.00 | 401.00 | -1.96% | 46,000 |
| Feb 18, 2026 | 426.00 | 426.00 | 407.00 | 409.00 | 409.00 | 2.51% | 132,000 |
| Feb 17, 2026 | 392.00 | 399.00 | 390.00 | 399.00 | 399.00 | 1.79% | 99,900 |
| Feb 16, 2026 | 396.00 | 398.00 | 392.00 | 392.00 | 392.00 | -0.76% | 90,300 |
| Feb 13, 2026 | 409.00 | 412.00 | 394.00 | 395.00 | 395.00 | -3.66% | 68,900 |
| Feb 12, 2026 | 419.00 | 421.00 | 410.00 | 410.00 | 410.00 | -2.15% | 43,700 |
| Feb 10, 2026 | 412.00 | 422.00 | 412.00 | 419.00 | 419.00 | 1.45% | 75,100 |
| Feb 9, 2026 | 400.00 | 415.00 | 397.00 | 413.00 | 413.00 | 4.03% | 113,700 |
| 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 |