CellSeed Inc. (TYO:7776)
Japan · Delayed Price · Currency is JPY 287.00
-8.00 (-2.71%)
At close: Feb 6, 2026
CellSeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 296.00 | 296.00 | 283.00 | 285.00 | - | -3.39% | 435,000 |
| Feb 5, 2026 | 297.00 | 303.00 | 294.00 | 295.00 | 295.00 | -1.01% | 246,500 |
| Feb 4, 2026 | 295.00 | 300.00 | 293.00 | 298.00 | 298.00 | - | 223,200 |
| Feb 3, 2026 | 299.00 | 302.00 | 290.00 | 298.00 | 298.00 | -0.33% | 451,300 |
| Feb 2, 2026 | 315.00 | 315.00 | 295.00 | 299.00 | 299.00 | -5.08% | 522,700 |
| Jan 30, 2026 | 310.00 | 319.00 | 305.00 | 315.00 | 315.00 | 0.64% | 307,400 |
| Jan 29, 2026 | 303.00 | 316.00 | 301.00 | 313.00 | 313.00 | 3.30% | 350,400 |
| Jan 28, 2026 | 315.00 | 315.00 | 303.00 | 303.00 | 303.00 | -4.72% | 380,300 |
| Jan 27, 2026 | 312.00 | 326.00 | 311.00 | 318.00 | 318.00 | 0.95% | 285,900 |
| Jan 26, 2026 | 311.00 | 331.00 | 309.00 | 315.00 | 315.00 | -0.32% | 483,400 |
| Jan 23, 2026 | 306.00 | 322.00 | 303.00 | 316.00 | 316.00 | 4.29% | 707,300 |
| Jan 22, 2026 | 309.00 | 313.00 | 301.00 | 303.00 | 303.00 | -0.98% | 510,900 |
| Jan 21, 2026 | 310.00 | 314.00 | 304.00 | 306.00 | 306.00 | -2.55% | 695,400 |
| Jan 20, 2026 | 326.00 | 327.00 | 311.00 | 314.00 | 314.00 | -3.38% | 803,200 |
| Jan 19, 2026 | 345.00 | 346.00 | 324.00 | 325.00 | 325.00 | -4.69% | 1,169,400 |
| Jan 16, 2026 | 345.00 | 353.00 | 332.00 | 341.00 | 341.00 | -1.16% | 2,125,800 |
| Jan 15, 2026 | 324.00 | 386.00 | 321.00 | 345.00 | 345.00 | 7.81% | 7,214,000 |
| Jan 14, 2026 | 317.00 | 325.00 | 301.00 | 320.00 | 320.00 | 11.89% | 5,539,400 |
| Jan 13, 2026 | 286.00 | 289.00 | 277.00 | 286.00 | 286.00 | 1.06% | 582,400 |
| Jan 9, 2026 | 292.00 | 293.00 | 282.00 | 283.00 | 283.00 | -2.41% | 665,100 |
| Jan 8, 2026 | 284.00 | 304.00 | 284.00 | 290.00 | 290.00 | 1.40% | 1,248,200 |
| Jan 7, 2026 | 268.00 | 288.00 | 262.00 | 286.00 | 286.00 | 6.72% | 1,247,300 |
| Jan 6, 2026 | 279.00 | 281.00 | 266.00 | 268.00 | 268.00 | -3.94% | 1,657,300 |
| Jan 5, 2026 | 260.00 | 302.00 | 258.00 | 279.00 | 279.00 | 7.72% | 3,990,800 |
| Dec 30, 2025 | 262.00 | 292.00 | 255.00 | 259.00 | 259.00 | 5.28% | 5,438,300 |
| Dec 29, 2025 | 241.00 | 250.00 | 237.00 | 246.00 | 246.00 | 2.50% | 605,800 |
| Dec 26, 2025 | 241.00 | 246.00 | 239.00 | 240.00 | 240.00 | 0.42% | 663,000 |
| Dec 25, 2025 | 235.00 | 242.00 | 234.00 | 239.00 | 239.00 | 3.02% | 962,300 |
| Dec 24, 2025 | 237.00 | 239.00 | 232.00 | 232.00 | 232.00 | -2.11% | 626,200 |
| Dec 23, 2025 | 235.00 | 238.00 | 231.00 | 237.00 | 237.00 | 0.85% | 553,900 |
| Dec 22, 2025 | 244.00 | 245.00 | 231.00 | 235.00 | 235.00 | -3.69% | 659,900 |
| Dec 19, 2025 | 239.00 | 247.00 | 235.00 | 244.00 | 244.00 | 2.95% | 708,200 |
| Dec 18, 2025 | 241.00 | 241.00 | 235.00 | 237.00 | 237.00 | -2.07% | 513,800 |
| Dec 17, 2025 | 252.00 | 252.00 | 240.00 | 242.00 | 242.00 | -3.97% | 753,300 |
| Dec 16, 2025 | 250.00 | 255.00 | 244.00 | 252.00 | 252.00 | 1.61% | 476,500 |
| Dec 15, 2025 | 249.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 407,300 |
| Dec 12, 2025 | 251.00 | 255.00 | 247.00 | 250.00 | 250.00 | -0.79% | 468,500 |
| Dec 11, 2025 | 264.00 | 265.00 | 251.00 | 252.00 | 252.00 | -4.91% | 791,800 |
| Dec 10, 2025 | 267.00 | 269.00 | 263.00 | 265.00 | 265.00 | -1.49% | 446,700 |
| Dec 9, 2025 | 270.00 | 276.00 | 265.00 | 269.00 | 269.00 | -0.37% | 588,100 |
| Dec 8, 2025 | 271.00 | 272.00 | 266.00 | 270.00 | 270.00 | - | 335,600 |
| Dec 5, 2025 | 273.00 | 274.00 | 260.00 | 270.00 | 270.00 | 0.75% | 800,300 |
| Dec 4, 2025 | 277.00 | 281.00 | 267.00 | 268.00 | 268.00 | -4.29% | 1,067,300 |
| Dec 3, 2025 | 285.00 | 290.00 | 280.00 | 280.00 | 280.00 | -1.41% | 657,800 |
| Dec 2, 2025 | 304.00 | 307.00 | 283.00 | 284.00 | 284.00 | -6.58% | 1,180,000 |
| Dec 1, 2025 | 310.00 | 312.00 | 301.00 | 304.00 | 304.00 | -2.25% | 560,000 |
| Nov 28, 2025 | 311.00 | 315.00 | 306.00 | 311.00 | 311.00 | 0.97% | 603,100 |
| Nov 27, 2025 | 311.00 | 313.00 | 303.00 | 308.00 | 308.00 | -0.32% | 770,300 |
| Nov 26, 2025 | 298.00 | 314.00 | 291.00 | 309.00 | 309.00 | 5.10% | 1,257,400 |
| Nov 25, 2025 | 285.00 | 313.00 | 285.00 | 294.00 | 294.00 | -1.67% | 2,610,600 |