CellSource Co., Ltd. (TYO:4880)
Japan · Delayed Price · Currency is JPY 318.00
+6.00 (1.92%)
Oct 6, 2026, 3:30 PM JST
CellSource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1.92% | 36,200 |
| Oct 5, 2026 | 314.00 | 315.00 | 312.00 | 312.00 | 312.00 | -0.64% | 26,300 |
| Oct 2, 2026 | 315.00 | 318.00 | 310.00 | 314.00 | 314.00 | -1.88% | 71,900 |
| Oct 1, 2026 | 314.00 | 321.00 | 314.00 | 320.00 | 320.00 | 1.27% | 39,000 |
| Sep 30, 2026 | 312.00 | 321.00 | 310.00 | 316.00 | 316.00 | 1.28% | 70,400 |
| Sep 29, 2026 | 321.00 | 321.00 | 311.00 | 312.00 | 312.00 | -2.50% | 107,500 |
| Sep 28, 2026 | 326.00 | 327.00 | 316.00 | 320.00 | 320.00 | -1.54% | 78,900 |
| Sep 25, 2026 | 336.00 | 338.00 | 322.00 | 325.00 | 325.00 | 0.93% | 61,200 |
| Sep 24, 2026 | 324.00 | 333.00 | 322.00 | 322.00 | 322.00 | -0.31% | 74,800 |
| Sep 18, 2026 | 327.00 | 330.00 | 316.00 | 323.00 | 323.00 | -2.42% | 72,300 |
| Sep 17, 2026 | 332.00 | 335.00 | 329.00 | 331.00 | 331.00 | -0.30% | 39,500 |
| Sep 16, 2026 | 322.00 | 334.00 | 322.00 | 332.00 | 332.00 | 1.84% | 70,700 |
| Sep 15, 2026 | 320.00 | 327.00 | 320.00 | 326.00 | 326.00 | 0.62% | 34,000 |
| Sep 14, 2026 | 316.00 | 324.00 | 316.00 | 324.00 | 324.00 | 1.89% | 39,500 |
| Sep 11, 2026 | 320.00 | 330.00 | 314.00 | 318.00 | 318.00 | -1.85% | 119,700 |
| Sep 10, 2026 | 323.00 | 327.00 | 321.00 | 324.00 | 324.00 | -1.52% | 81,600 |
| Sep 9, 2026 | 356.00 | 366.00 | 323.00 | 329.00 | 329.00 | -1.50% | 469,200 |
| Sep 8, 2026 | 342.00 | 350.00 | 333.00 | 334.00 | 334.00 | -2.62% | 93,600 |
| Sep 7, 2026 | 348.00 | 348.00 | 340.00 | 343.00 | 343.00 | -0.87% | 27,400 |
| Sep 4, 2026 | 340.00 | 349.00 | 338.00 | 346.00 | 346.00 | 1.47% | 26,100 |
| Sep 3, 2026 | 342.00 | 346.00 | 340.00 | 341.00 | 341.00 | -0.58% | 15,400 |
| Sep 2, 2026 | 360.00 | 360.00 | 343.00 | 343.00 | 343.00 | -4.46% | 38,700 |
| Sep 1, 2026 | 360.00 | 360.00 | 348.00 | 359.00 | 359.00 | 0.56% | 51,800 |
| Aug 31, 2026 | 343.00 | 357.00 | 343.00 | 357.00 | 357.00 | 4.08% | 42,100 |
| Aug 28, 2026 | 342.00 | 351.00 | 342.00 | 343.00 | 343.00 | - | 52,200 |
| Aug 27, 2026 | 351.00 | 352.00 | 343.00 | 343.00 | 343.00 | -3.65% | 34,300 |
| 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 |