CellSeed Inc. (TYO:7776)
Japan · Delayed Price · Currency is JPY 349.00
-5.00 (-1.41%)
At close: Mar 6, 2026
CellSeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 346.00 | 366.00 | 342.00 | 349.00 | 349.00 | -1.41% | 2,171,500 |
| Mar 5, 2026 | 322.00 | 355.00 | 320.00 | 354.00 | 354.00 | 14.19% | 1,800,200 |
| Mar 4, 2026 | 319.00 | 330.00 | 303.00 | 310.00 | 310.00 | -4.91% | 967,200 |
| Mar 3, 2026 | 347.00 | 354.00 | 326.00 | 326.00 | 326.00 | -6.05% | 1,092,800 |
| Mar 2, 2026 | 354.00 | 363.00 | 344.00 | 347.00 | 347.00 | -6.22% | 1,139,600 |
| Feb 27, 2026 | 342.00 | 370.00 | 341.00 | 370.00 | 370.00 | 7.87% | 1,335,400 |
| Feb 26, 2026 | 345.00 | 354.00 | 337.00 | 343.00 | 343.00 | -0.58% | 994,300 |
| Feb 25, 2026 | 322.00 | 348.00 | 320.00 | 345.00 | 345.00 | 8.83% | 2,018,800 |
| Feb 24, 2026 | 331.00 | 332.00 | 308.00 | 317.00 | 317.00 | -9.17% | 1,847,000 |
| Feb 20, 2026 | 383.00 | 416.00 | 337.00 | 349.00 | 349.00 | -0.57% | 11,795,700 |
| Feb 19, 2026 | 341.00 | 357.00 | 323.00 | 351.00 | 351.00 | 5.41% | 2,482,300 |
| Feb 18, 2026 | 325.00 | 344.00 | 318.00 | 333.00 | 333.00 | 0.91% | 1,413,500 |
| Feb 17, 2026 | 344.00 | 346.00 | 322.00 | 330.00 | 330.00 | -8.33% | 2,209,000 |
| Feb 16, 2026 | 323.00 | 371.00 | 320.00 | 360.00 | 360.00 | 14.29% | 6,399,300 |
| Feb 13, 2026 | 300.00 | 332.00 | 291.00 | 315.00 | 315.00 | 4.30% | 1,727,500 |
| Feb 12, 2026 | 300.00 | 308.00 | 299.00 | 302.00 | 302.00 | -0.66% | 288,100 |
| Feb 10, 2026 | 293.00 | 306.00 | 293.00 | 304.00 | 304.00 | 4.11% | 383,400 |
| Feb 9, 2026 | 289.00 | 297.00 | 288.00 | 292.00 | 292.00 | 1.74% | 375,000 |
| Feb 6, 2026 | 296.00 | 296.00 | 282.00 | 287.00 | 287.00 | -2.71% | 494,600 |
| 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 |