CellSeed Inc. (TYO:7776)
Japan · Delayed Price · Currency is JPY 471.00
+2.00 (0.43%)
Sep 12, 2025, 3:30 PM JST
CellSeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 475.00 | 475.00 | 462.00 | 471.00 | 471.00 | 0.43% | 424,400 |
| Sep 11, 2025 | 466.00 | 474.00 | 464.00 | 469.00 | 469.00 | 0.21% | 232,000 |
| Sep 10, 2025 | 469.00 | 470.00 | 462.00 | 468.00 | 468.00 | -0.43% | 324,600 |
| Sep 9, 2025 | 481.00 | 485.00 | 468.00 | 470.00 | 470.00 | -2.49% | 623,200 |
| Sep 8, 2025 | 496.00 | 498.00 | 481.00 | 482.00 | 482.00 | -4.37% | 746,200 |
| Sep 5, 2025 | 508.00 | 510.00 | 496.00 | 504.00 | 504.00 | 0.60% | 1,021,000 |
| Sep 4, 2025 | 495.00 | 511.00 | 474.00 | 501.00 | 501.00 | -0.79% | 1,376,100 |
| Sep 3, 2025 | 469.00 | 511.00 | 467.00 | 505.00 | 505.00 | 7.45% | 2,232,900 |
| Sep 2, 2025 | 449.00 | 477.00 | 448.00 | 470.00 | 470.00 | 4.44% | 750,800 |
| Sep 1, 2025 | 440.00 | 452.00 | 438.00 | 450.00 | 450.00 | 1.35% | 247,800 |
| Aug 29, 2025 | 438.00 | 449.00 | 437.00 | 444.00 | 444.00 | 0.68% | 309,900 |
| Aug 28, 2025 | 441.00 | 442.00 | 436.00 | 441.00 | 441.00 | -0.90% | 330,000 |
| Aug 27, 2025 | 460.00 | 460.00 | 443.00 | 445.00 | 445.00 | -4.09% | 933,000 |
| Aug 26, 2025 | 475.00 | 477.00 | 463.00 | 464.00 | 464.00 | 0.43% | 533,800 |
| Aug 25, 2025 | 465.00 | 468.00 | 461.00 | 462.00 | 462.00 | -0.43% | 216,500 |
| Aug 22, 2025 | 460.00 | 467.00 | 460.00 | 464.00 | 464.00 | 0.22% | 275,700 |
| Aug 21, 2025 | 470.00 | 472.00 | 463.00 | 463.00 | 463.00 | -2.11% | 533,000 |
| Aug 20, 2025 | 483.00 | 486.00 | 471.00 | 473.00 | 473.00 | -0.42% | 600,300 |
| Aug 19, 2025 | 482.00 | 482.00 | 475.00 | 475.00 | 475.00 | -0.63% | 239,800 |
| Aug 18, 2025 | 482.00 | 493.00 | 477.00 | 478.00 | 478.00 | -1.04% | 580,800 |
| Aug 15, 2025 | 478.00 | 488.00 | 476.00 | 483.00 | 483.00 | - | 433,500 |
| Aug 14, 2025 | 479.00 | 489.00 | 467.00 | 483.00 | 483.00 | 0.63% | 563,000 |
| Aug 13, 2025 | 491.00 | 492.00 | 480.00 | 480.00 | 480.00 | -0.21% | 339,500 |
| Aug 12, 2025 | 478.00 | 485.00 | 473.00 | 481.00 | 481.00 | 0.84% | 409,800 |
| Aug 8, 2025 | 476.00 | 482.00 | 476.00 | 477.00 | 477.00 | -0.21% | 237,100 |
| Aug 7, 2025 | 485.00 | 485.00 | 477.00 | 478.00 | 478.00 | -1.24% | 225,800 |
| Aug 6, 2025 | 478.00 | 486.00 | 473.00 | 484.00 | 484.00 | 1.04% | 291,700 |
| Aug 5, 2025 | 476.00 | 486.00 | 476.00 | 479.00 | 479.00 | 0.84% | 321,100 |
| Aug 4, 2025 | 476.00 | 480.00 | 469.00 | 475.00 | 475.00 | -1.86% | 229,300 |
| Aug 1, 2025 | 480.00 | 496.00 | 480.00 | 484.00 | 484.00 | 1.26% | 326,200 |
| Jul 31, 2025 | 469.00 | 480.00 | 469.00 | 478.00 | 478.00 | 1.70% | 247,100 |
| Jul 30, 2025 | 467.00 | 473.00 | 466.00 | 470.00 | 470.00 | 0.43% | 240,800 |
| Jul 29, 2025 | 473.00 | 481.00 | 468.00 | 468.00 | 468.00 | -1.06% | 380,100 |
| Jul 28, 2025 | 478.00 | 482.00 | 473.00 | 473.00 | 473.00 | -1.05% | 198,000 |
| Jul 25, 2025 | 480.00 | 484.00 | 477.00 | 478.00 | 478.00 | -1.04% | 242,200 |
| Jul 24, 2025 | 485.00 | 489.00 | 482.00 | 483.00 | 483.00 | -0.41% | 275,500 |
| Jul 23, 2025 | 472.00 | 490.00 | 472.00 | 485.00 | 485.00 | 2.97% | 454,500 |
| Jul 22, 2025 | 469.00 | 476.00 | 466.00 | 471.00 | 471.00 | -0.63% | 293,600 |
| Jul 18, 2025 | 480.00 | 481.00 | 472.00 | 474.00 | 474.00 | -0.63% | 213,100 |
| Jul 17, 2025 | 470.00 | 482.00 | 470.00 | 477.00 | 477.00 | 0.85% | 205,700 |
| Jul 16, 2025 | 470.00 | 482.00 | 469.00 | 473.00 | 473.00 | 0.21% | 207,500 |
| Jul 15, 2025 | 484.00 | 493.00 | 472.00 | 472.00 | 472.00 | -2.48% | 406,600 |
| Jul 14, 2025 | 494.00 | 494.00 | 484.00 | 484.00 | 484.00 | -1.63% | 313,600 |
| Jul 11, 2025 | 490.00 | 498.00 | 485.00 | 492.00 | 492.00 | 0.41% | 479,100 |
| Jul 10, 2025 | 481.00 | 492.00 | 479.00 | 490.00 | 490.00 | 2.73% | 453,300 |
| Jul 9, 2025 | 473.00 | 483.00 | 469.00 | 477.00 | 477.00 | 0.85% | 286,800 |
| Jul 8, 2025 | 460.00 | 475.00 | 459.00 | 473.00 | 473.00 | 1.72% | 372,800 |
| Jul 7, 2025 | 465.00 | 469.00 | 461.00 | 465.00 | 465.00 | -0.64% | 255,200 |
| Jul 4, 2025 | 457.00 | 468.00 | 455.00 | 468.00 | 468.00 | 2.18% | 329,700 |
| Jul 3, 2025 | 449.00 | 471.00 | 448.00 | 458.00 | 458.00 | 2.00% | 522,500 |