Innovacell Inc. (TYO:504A)
Japan · Delayed Price · Currency is JPY 573.00
+28.00 (5.14%)
Aug 27, 2026, 11:30 AM JST
Innovacell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 560.00 | 570.00 | 545.00 | 550.00 | 550.00 | -5.01% | 179,500 |
| Aug 25, 2026 | 560.00 | 585.00 | 535.00 | 579.00 | 579.00 | - | 180,300 |
| Aug 24, 2026 | 613.00 | 626.00 | 574.00 | 579.00 | 579.00 | -8.53% | 214,800 |
| Aug 21, 2026 | 591.00 | 640.00 | 591.00 | 633.00 | 633.00 | 7.11% | 120,300 |
| Aug 20, 2026 | 605.00 | 621.00 | 591.00 | 591.00 | 591.00 | -1.66% | 59,500 |
| Aug 19, 2026 | 586.00 | 609.00 | 582.00 | 601.00 | 601.00 | 1.52% | 39,700 |
| Aug 18, 2026 | 590.00 | 598.00 | 585.00 | 592.00 | 592.00 | 0.17% | 44,700 |
| Aug 17, 2026 | 585.00 | 601.00 | 585.00 | 591.00 | 591.00 | 1.90% | 31,700 |
| Aug 14, 2026 | 592.00 | 603.00 | 579.00 | 580.00 | 580.00 | -1.36% | 54,500 |
| Aug 13, 2026 | 588.00 | 596.00 | 571.00 | 588.00 | 588.00 | - | 37,700 |
| Aug 12, 2026 | 572.00 | 592.00 | 561.00 | 588.00 | 588.00 | 2.80% | 74,200 |
| Aug 10, 2026 | 537.00 | 576.00 | 532.00 | 572.00 | 572.00 | 8.54% | 67,800 |
| Aug 7, 2026 | 530.00 | 539.00 | 517.00 | 527.00 | 527.00 | -1.50% | 63,700 |
| Aug 6, 2026 | 539.00 | 541.00 | 529.00 | 535.00 | 535.00 | -0.93% | 25,400 |
| Aug 5, 2026 | 542.00 | 554.00 | 532.00 | 540.00 | 540.00 | 0.19% | 85,300 |
| Aug 4, 2026 | 503.00 | 553.00 | 503.00 | 539.00 | 539.00 | 5.27% | 66,000 |
| Aug 3, 2026 | 538.00 | 538.00 | 496.00 | 512.00 | 512.00 | -5.36% | 57,900 |
| Jul 31, 2026 | 520.00 | 565.00 | 519.00 | 541.00 | 541.00 | 6.08% | 140,700 |
| Jul 30, 2026 | 543.00 | 553.00 | 506.00 | 510.00 | 510.00 | -7.78% | 198,800 |
| Jul 29, 2026 | 470.00 | 553.00 | 468.00 | 553.00 | 553.00 | 16.91% | 559,000 |
| Jul 28, 2026 | 457.00 | 475.00 | 456.00 | 473.00 | 473.00 | 2.16% | 52,400 |
| Jul 27, 2026 | 471.00 | 476.00 | 448.00 | 463.00 | 463.00 | -1.07% | 82,400 |
| Jul 24, 2026 | 460.00 | 492.00 | 445.00 | 468.00 | 468.00 | 5.41% | 338,900 |
| Jul 23, 2026 | 446.00 | 451.00 | 444.00 | 444.00 | 444.00 | -0.45% | 27,200 |
| Jul 22, 2026 | 464.00 | 464.00 | 443.00 | 446.00 | 446.00 | -3.88% | 65,200 |
| Jul 21, 2026 | 479.00 | 483.00 | 461.00 | 464.00 | 464.00 | -1.49% | 55,600 |
| Jul 17, 2026 | 482.00 | 482.00 | 460.00 | 471.00 | 471.00 | -1.05% | 51,100 |
| Jul 16, 2026 | 480.00 | 491.00 | 472.00 | 476.00 | 476.00 | -1.86% | 62,100 |
| Jul 15, 2026 | 484.00 | 490.00 | 466.00 | 485.00 | 485.00 | -2.81% | 139,600 |
| Jul 14, 2026 | 451.00 | 512.00 | 450.00 | 499.00 | 499.00 | 10.15% | 220,700 |
| Jul 13, 2026 | 484.00 | 484.00 | 442.00 | 453.00 | 453.00 | -7.93% | 132,900 |
| Jul 10, 2026 | 490.00 | 528.00 | 485.00 | 492.00 | 492.00 | 5.13% | 234,400 |
| Jul 9, 2026 | 511.00 | 515.00 | 466.00 | 468.00 | 468.00 | -11.86% | 251,200 |
| Jul 8, 2026 | 513.00 | 538.00 | 502.00 | 531.00 | 531.00 | -2.21% | 218,500 |
| Jul 7, 2026 | 663.00 | 665.00 | 543.00 | 543.00 | 543.00 | -15.55% | 722,900 |
| Jul 6, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 18.42% | 9,600 |
| Jul 3, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 17.28% | 12,900 |
| Jul 2, 2026 | 420.00 | 477.00 | 419.00 | 463.00 | 463.00 | 11.84% | 209,400 |
| Jul 1, 2026 | 406.00 | 416.00 | 401.00 | 414.00 | 414.00 | 0.98% | 35,000 |
| Jun 30, 2026 | 406.00 | 414.00 | 399.00 | 410.00 | 410.00 | 2.50% | 45,700 |
| Jun 29, 2026 | 417.00 | 418.00 | 395.00 | 400.00 | 400.00 | 3.90% | 73,800 |
| Jun 26, 2026 | 385.00 | 397.00 | 377.00 | 385.00 | 385.00 | -2.04% | 136,600 |
| Jun 25, 2026 | 415.00 | 415.00 | 384.00 | 393.00 | 393.00 | -5.76% | 269,400 |
| Jun 24, 2026 | 451.00 | 453.00 | 416.00 | 417.00 | 417.00 | -6.50% | 148,400 |
| Jun 23, 2026 | 460.00 | 474.00 | 442.00 | 446.00 | 446.00 | 0.22% | 119,600 |
| Jun 22, 2026 | 470.00 | 470.00 | 438.00 | 445.00 | 445.00 | -5.52% | 116,300 |
| Jun 19, 2026 | 486.00 | 499.00 | 470.00 | 471.00 | 471.00 | -3.29% | 93,200 |
| Jun 18, 2026 | 479.00 | 494.00 | 470.00 | 487.00 | 487.00 | 3.40% | 173,800 |
| Jun 17, 2026 | 490.00 | 499.00 | 467.00 | 471.00 | 471.00 | -4.27% | 116,700 |
| Jun 16, 2026 | 526.00 | 526.00 | 481.00 | 492.00 | 492.00 | -5.20% | 172,700 |