CellSource Co., Ltd. (TYO:4880)
Japan · Delayed Price · Currency is JPY 300.00
+4.00 (1.35%)
Jun 24, 2026, 3:30 PM JST
CellSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 346.00 | 348.00 | 342.00 | 343.00 | 343.00 | -0.87% | 42,200 |
| May 25, 2026 | 361.00 | 361.00 | 344.00 | 346.00 | 346.00 | -5.72% | 65,300 |
| May 22, 2026 | 352.00 | 367.00 | 352.00 | 367.00 | 367.00 | 4.56% | 38,200 |
| May 21, 2026 | 348.00 | 360.00 | 348.00 | 351.00 | 351.00 | 1.15% | 48,200 |
| May 20, 2026 | 360.00 | 362.00 | 345.00 | 347.00 | 347.00 | -4.67% | 54,700 |
| May 19, 2026 | 351.00 | 364.00 | 351.00 | 364.00 | 364.00 | 4.00% | 45,500 |
| May 18, 2026 | 361.00 | 361.00 | 350.00 | 350.00 | 350.00 | -3.58% | 54,000 |
| May 15, 2026 | 360.00 | 366.00 | 358.00 | 363.00 | 363.00 | 0.55% | 31,900 |
| May 14, 2026 | 363.00 | 365.00 | 358.00 | 361.00 | 361.00 | -1.37% | 30,100 |
| May 13, 2026 | 361.00 | 368.00 | 360.00 | 366.00 | 366.00 | 1.10% | 36,900 |
| 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 |