CellSource Co., Ltd. (TYO:4880)
Japan · Delayed Price · Currency is JPY 362.00
-8.00 (-2.16%)
May 12, 2026, 3:30 PM JST
CellSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 367.00 | 369.00 | 362.00 | 362.00 | 362.00 | -2.16% | 24,500 |
| May 11, 2026 | 360.00 | 371.00 | 360.00 | 370.00 | 370.00 | 2.21% | 47,800 |
| May 8, 2026 | 362.00 | 366.00 | 360.00 | 362.00 | 362.00 | - | 44,300 |
| May 7, 2026 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | -1.63% | 44,900 |
| May 1, 2026 | 363.00 | 372.00 | 363.00 | 368.00 | 368.00 | 0.27% | 49,700 |
| Apr 30, 2026 | 373.00 | 378.00 | 361.00 | 367.00 | 367.00 | -2.91% | 77,900 |
| Apr 28, 2026 | 367.00 | 378.00 | 367.00 | 378.00 | 378.00 | 1.89% | 42,900 |
| Apr 27, 2026 | 367.00 | 373.00 | 362.00 | 371.00 | 371.00 | 0.82% | 76,800 |
| Apr 24, 2026 | 364.00 | 373.00 | 363.00 | 368.00 | 368.00 | 1.10% | 70,400 |
| Apr 23, 2026 | 378.00 | 378.00 | 361.00 | 364.00 | 364.00 | -4.21% | 94,700 |
| Apr 22, 2026 | 395.00 | 395.00 | 379.00 | 380.00 | 380.00 | -3.55% | 71,000 |
| Apr 21, 2026 | 390.00 | 397.00 | 390.00 | 394.00 | 394.00 | 1.03% | 25,300 |
| Apr 20, 2026 | 391.00 | 395.00 | 388.00 | 390.00 | 390.00 | -0.26% | 45,900 |
| Apr 17, 2026 | 400.00 | 404.00 | 391.00 | 391.00 | 391.00 | -2.49% | 54,800 |
| Apr 16, 2026 | 403.00 | 411.00 | 400.00 | 401.00 | 401.00 | -1.47% | 52,900 |
| Apr 15, 2026 | 398.00 | 407.00 | 398.00 | 407.00 | 407.00 | 3.30% | 54,000 |
| Apr 14, 2026 | 395.00 | 399.00 | 393.00 | 394.00 | 394.00 | 0.51% | 25,400 |
| Apr 13, 2026 | 392.00 | 396.00 | 387.00 | 392.00 | 392.00 | -1.51% | 47,300 |
| Apr 10, 2026 | 399.00 | 403.00 | 393.00 | 398.00 | 398.00 | -0.25% | 28,600 |
| Apr 9, 2026 | 406.00 | 407.00 | 394.00 | 399.00 | 399.00 | -2.21% | 47,300 |
| Apr 8, 2026 | 397.00 | 409.00 | 397.00 | 408.00 | 408.00 | 3.03% | 61,200 |
| Apr 7, 2026 | 390.00 | 398.00 | 390.00 | 396.00 | 396.00 | 0.25% | 39,700 |
| Apr 6, 2026 | 387.00 | 397.00 | 387.00 | 395.00 | 395.00 | 1.02% | 48,400 |
| Apr 3, 2026 | 388.00 | 395.00 | 388.00 | 391.00 | 391.00 | 0.77% | 45,700 |
| Apr 2, 2026 | 388.00 | 393.00 | 384.00 | 388.00 | 388.00 | -1.02% | 60,600 |
| Apr 1, 2026 | 380.00 | 392.00 | 380.00 | 392.00 | 392.00 | 5.38% | 40,800 |
| Mar 31, 2026 | 371.00 | 381.00 | 369.00 | 372.00 | 372.00 | 0.54% | 63,100 |
| Mar 30, 2026 | 377.00 | 378.00 | 370.00 | 370.00 | 370.00 | -4.64% | 104,200 |
| Mar 27, 2026 | 377.00 | 395.00 | 377.00 | 388.00 | 388.00 | 1.31% | 110,600 |
| Mar 26, 2026 | 395.00 | 395.00 | 377.00 | 383.00 | 383.00 | -2.30% | 57,900 |
| Mar 25, 2026 | 389.00 | 396.00 | 389.00 | 392.00 | 392.00 | 0.51% | 49,800 |
| Mar 24, 2026 | 381.00 | 390.00 | 379.00 | 390.00 | 390.00 | 4.56% | 60,000 |
| Mar 23, 2026 | 387.00 | 387.00 | 371.00 | 373.00 | 373.00 | -6.98% | 163,700 |
| Mar 19, 2026 | 409.00 | 414.00 | 394.00 | 401.00 | 401.00 | -3.37% | 198,600 |
| Mar 18, 2026 | 407.00 | 422.00 | 400.00 | 415.00 | 415.00 | 10.37% | 449,000 |
| Mar 17, 2026 | 380.00 | 386.00 | 376.00 | 376.00 | 376.00 | -1.57% | 81,800 |
| Mar 16, 2026 | 378.00 | 387.00 | 377.00 | 382.00 | 382.00 | 1.06% | 82,900 |
| Mar 13, 2026 | 375.00 | 382.00 | 371.00 | 378.00 | 378.00 | 0.27% | 74,000 |
| Mar 12, 2026 | 383.00 | 385.00 | 375.00 | 377.00 | 377.00 | -3.08% | 62,500 |
| Mar 11, 2026 | 388.00 | 393.00 | 386.00 | 389.00 | 389.00 | 1.30% | 69,800 |
| Mar 10, 2026 | 378.00 | 385.00 | 373.00 | 384.00 | 384.00 | 3.78% | 65,300 |
| Mar 9, 2026 | 372.00 | 373.00 | 360.00 | 370.00 | 370.00 | -4.15% | 181,500 |
| 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 |