CellSource Co., Ltd. (TYO:4880)
Japan · Delayed Price · Currency is JPY 315.00
+7.00 (2.27%)
Aug 6, 2026, 1:15 PM JST
CellSource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 308.00 | 313.00 | 308.00 | 308.00 | 308.00 | 0.33% | 21,900 |
| Aug 4, 2026 | 311.00 | 315.00 | 307.00 | 307.00 | 307.00 | -0.97% | 18,800 |
| Aug 3, 2026 | 317.00 | 319.00 | 310.00 | 310.00 | 310.00 | -3.73% | 55,600 |
| Jul 31, 2026 | 334.00 | 335.00 | 315.00 | 322.00 | 322.00 | -2.42% | 50,700 |
| Jul 30, 2026 | 308.00 | 334.00 | 307.00 | 330.00 | 330.00 | 5.10% | 101,800 |
| Jul 29, 2026 | 310.00 | 315.00 | 309.00 | 314.00 | 314.00 | - | 46,500 |
| Jul 28, 2026 | 315.00 | 321.00 | 311.00 | 314.00 | 314.00 | -2.18% | 27,000 |
| Jul 27, 2026 | 313.00 | 322.00 | 313.00 | 321.00 | 321.00 | 2.23% | 25,400 |
| Jul 24, 2026 | 323.00 | 324.00 | 314.00 | 314.00 | 314.00 | -3.09% | 44,700 |
| Jul 23, 2026 | 329.00 | 330.00 | 323.00 | 324.00 | 324.00 | -1.52% | 21,600 |
| Jul 22, 2026 | 334.00 | 336.00 | 329.00 | 329.00 | 329.00 | -1.20% | 25,400 |
| Jul 21, 2026 | 341.00 | 342.00 | 333.00 | 333.00 | 333.00 | -2.63% | 25,900 |
| Jul 17, 2026 | 341.00 | 344.00 | 336.00 | 342.00 | 342.00 | -0.29% | 42,200 |
| Jul 16, 2026 | 342.00 | 349.00 | 340.00 | 343.00 | 343.00 | -0.58% | 27,000 |
| Jul 15, 2026 | 350.00 | 352.00 | 341.00 | 345.00 | 345.00 | -1.15% | 23,100 |
| Jul 14, 2026 | 347.00 | 358.00 | 345.00 | 349.00 | 349.00 | 0.29% | 54,800 |
| Jul 13, 2026 | 345.00 | 358.00 | 336.00 | 348.00 | 348.00 | 0.29% | 85,800 |
| Jul 10, 2026 | 318.00 | 348.00 | 318.00 | 347.00 | 347.00 | 8.78% | 93,300 |
| Jul 9, 2026 | 325.00 | 329.00 | 319.00 | 319.00 | 319.00 | -2.15% | 49,700 |
| Jul 8, 2026 | 326.00 | 335.00 | 320.00 | 326.00 | 326.00 | -0.91% | 124,400 |
| Jul 7, 2026 | 339.00 | 339.00 | 327.00 | 329.00 | 329.00 | -1.79% | 37,300 |
| Jul 6, 2026 | 325.00 | 336.00 | 325.00 | 335.00 | 335.00 | 3.08% | 66,500 |
| Jul 3, 2026 | 330.00 | 332.00 | 325.00 | 325.00 | 325.00 | -1.52% | 41,000 |
| Jul 2, 2026 | 313.00 | 330.00 | 312.00 | 330.00 | 330.00 | 6.45% | 67,200 |
| Jul 1, 2026 | 310.00 | 322.00 | 310.00 | 310.00 | 310.00 | -0.64% | 50,600 |
| Jun 30, 2026 | 319.00 | 319.00 | 309.00 | 312.00 | 312.00 | -1.89% | 34,900 |
| Jun 29, 2026 | 305.00 | 318.00 | 303.00 | 318.00 | 318.00 | 3.58% | 74,700 |
| Jun 26, 2026 | 299.00 | 307.00 | 299.00 | 307.00 | 307.00 | 0.99% | 29,000 |
| Jun 25, 2026 | 300.00 | 305.00 | 296.00 | 304.00 | 304.00 | 1.33% | 53,300 |
| Jun 24, 2026 | 296.00 | 310.00 | 296.00 | 300.00 | 300.00 | 1.35% | 42,800 |
| Jun 23, 2026 | 308.00 | 308.00 | 296.00 | 296.00 | 296.00 | -4.21% | 57,000 |
| Jun 22, 2026 | 314.00 | 319.00 | 309.00 | 309.00 | 309.00 | -1.59% | 47,900 |
| Jun 19, 2026 | 314.00 | 314.00 | 301.00 | 314.00 | 314.00 | 0.32% | 85,100 |
| Jun 18, 2026 | 316.00 | 322.00 | 306.00 | 313.00 | 313.00 | 3.30% | 97,400 |
| Jun 17, 2026 | 296.00 | 308.00 | 296.00 | 303.00 | 303.00 | 1.68% | 59,300 |
| Jun 16, 2026 | 302.00 | 302.00 | 295.00 | 298.00 | 298.00 | 0.68% | 35,800 |
| Jun 15, 2026 | 302.00 | 307.00 | 295.00 | 296.00 | 296.00 | -1.66% | 45,200 |
| Jun 12, 2026 | 297.00 | 302.00 | 294.00 | 301.00 | 301.00 | 1.35% | 109,100 |
| Jun 11, 2026 | 321.00 | 321.00 | 295.00 | 297.00 | 297.00 | -5.71% | 173,300 |
| Jun 10, 2026 | 317.00 | 320.00 | 309.00 | 315.00 | 315.00 | -0.63% | 87,100 |
| Jun 9, 2026 | 321.00 | 326.00 | 316.00 | 317.00 | 317.00 | -1.86% | 42,100 |
| Jun 8, 2026 | 326.00 | 330.00 | 319.00 | 323.00 | 323.00 | -5.00% | 50,300 |
| Jun 5, 2026 | 326.00 | 341.00 | 324.00 | 340.00 | 340.00 | 3.66% | 79,400 |
| Jun 4, 2026 | 330.00 | 335.00 | 323.00 | 328.00 | 328.00 | -0.30% | 42,200 |
| Jun 3, 2026 | 319.00 | 329.00 | 313.00 | 329.00 | 329.00 | 3.13% | 75,300 |
| Jun 2, 2026 | 318.00 | 319.00 | 308.00 | 319.00 | 319.00 | -0.93% | 142,200 |
| Jun 1, 2026 | 345.00 | 348.00 | 320.00 | 322.00 | 322.00 | -7.47% | 152,200 |
| May 29, 2026 | 350.00 | 353.00 | 346.00 | 348.00 | 348.00 | 1.16% | 57,200 |
| May 28, 2026 | 350.00 | 352.00 | 343.00 | 344.00 | 344.00 | -1.99% | 66,200 |
| May 27, 2026 | 343.00 | 351.00 | 343.00 | 351.00 | 351.00 | 2.33% | 43,600 |