CellSource Co., Ltd. (TYO:4880)
Japan · Delayed Price · Currency is JPY 345.00
-11.00 (-3.09%)
Aug 27, 2026, 1:16 PM JST
CellSource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 341.00 | 356.00 | 341.00 | 356.00 | 356.00 | 2.59% | 41,600 |
| Aug 25, 2026 | 338.00 | 348.00 | 335.00 | 347.00 | 347.00 | 2.97% | 32,500 |
| Aug 24, 2026 | 355.00 | 355.00 | 337.00 | 337.00 | 337.00 | -5.34% | 59,500 |
| Aug 21, 2026 | 352.00 | 356.00 | 342.00 | 356.00 | 356.00 | 1.42% | 30,600 |
| Aug 20, 2026 | 333.00 | 351.00 | 332.00 | 351.00 | 351.00 | 3.54% | 37,200 |
| Aug 19, 2026 | 346.00 | 346.00 | 339.00 | 339.00 | 339.00 | -2.59% | 27,500 |
| Aug 18, 2026 | 357.00 | 357.00 | 343.00 | 348.00 | 348.00 | -2.52% | 45,600 |
| Aug 17, 2026 | 348.00 | 357.00 | 342.00 | 357.00 | 357.00 | 2.59% | 80,600 |
| Aug 14, 2026 | 337.00 | 348.00 | 335.00 | 348.00 | 348.00 | 1.46% | 36,800 |
| Aug 13, 2026 | 326.00 | 343.00 | 324.00 | 343.00 | 343.00 | 3.63% | 39,900 |
| Aug 12, 2026 | 324.00 | 331.00 | 318.00 | 331.00 | 331.00 | 0.30% | 21,300 |
| Aug 10, 2026 | 316.00 | 330.00 | 315.00 | 330.00 | 330.00 | 3.13% | 24,000 |
| Aug 7, 2026 | 311.00 | 321.00 | 311.00 | 320.00 | 320.00 | 2.24% | 27,300 |
| Aug 6, 2026 | 308.00 | 321.00 | 308.00 | 313.00 | 313.00 | 1.62% | 25,400 |
| 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 |