CellSeed Inc. (TYO:7776)
Japan · Delayed Price · Currency is JPY 261.00
-7.00 (-2.61%)
May 12, 2026, 3:30 PM JST
CellSeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 269.00 | 271.00 | 265.00 | 268.00 | 268.00 | - | 172,100 |
| May 8, 2026 | 265.00 | 270.00 | 262.00 | 268.00 | 268.00 | - | 205,700 |
| May 7, 2026 | 270.00 | 272.00 | 267.00 | 268.00 | 268.00 | -0.74% | 174,500 |
| May 1, 2026 | 269.00 | 274.00 | 269.00 | 270.00 | 270.00 | 0.37% | 117,100 |
| Apr 30, 2026 | 275.00 | 276.00 | 268.00 | 269.00 | 269.00 | -3.93% | 226,100 |
| Apr 28, 2026 | 280.00 | 282.00 | 277.00 | 280.00 | 280.00 | 0.36% | 131,400 |
| Apr 27, 2026 | 283.00 | 285.00 | 278.00 | 279.00 | 279.00 | -2.11% | 255,800 |
| Apr 24, 2026 | 290.00 | 291.00 | 284.00 | 285.00 | 285.00 | -2.06% | 282,300 |
| Apr 23, 2026 | 297.00 | 298.00 | 289.00 | 291.00 | 291.00 | -2.02% | 191,200 |
| Apr 22, 2026 | 299.00 | 300.00 | 295.00 | 297.00 | 297.00 | -1.00% | 159,100 |
| Apr 21, 2026 | 303.00 | 305.00 | 296.00 | 300.00 | 300.00 | -0.66% | 150,700 |
| Apr 20, 2026 | 298.00 | 308.00 | 296.00 | 302.00 | 302.00 | 1.34% | 251,400 |
| Apr 17, 2026 | 300.00 | 305.00 | 295.00 | 298.00 | 298.00 | -1.32% | 184,100 |
| Apr 16, 2026 | 300.00 | 307.00 | 298.00 | 302.00 | 302.00 | 0.33% | 264,900 |
| Apr 15, 2026 | 294.00 | 301.00 | 294.00 | 301.00 | 301.00 | 3.44% | 327,700 |
| Apr 14, 2026 | 290.00 | 294.00 | 290.00 | 291.00 | 291.00 | 0.69% | 238,300 |
| Apr 13, 2026 | 291.00 | 291.00 | 285.00 | 289.00 | 289.00 | -0.69% | 231,900 |
| Apr 10, 2026 | 293.00 | 298.00 | 290.00 | 291.00 | 291.00 | - | 195,600 |
| Apr 9, 2026 | 300.00 | 300.00 | 291.00 | 291.00 | 291.00 | -3.00% | 239,500 |
| Apr 8, 2026 | 292.00 | 301.00 | 291.00 | 300.00 | 300.00 | 5.26% | 537,800 |
| Apr 7, 2026 | 290.00 | 295.00 | 285.00 | 285.00 | 285.00 | -1.04% | 314,200 |
| Apr 6, 2026 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 149,100 |
| Apr 3, 2026 | 296.00 | 298.00 | 286.00 | 288.00 | 288.00 | -1.37% | 446,900 |
| Apr 2, 2026 | 304.00 | 311.00 | 292.00 | 292.00 | 292.00 | -3.63% | 391,700 |
| Apr 1, 2026 | 295.00 | 308.00 | 295.00 | 303.00 | 303.00 | 3.77% | 589,100 |
| Mar 31, 2026 | 299.00 | 300.00 | 291.00 | 292.00 | 292.00 | -2.01% | 282,700 |
| Mar 30, 2026 | 295.00 | 299.00 | 289.00 | 298.00 | 298.00 | -2.61% | 306,800 |
| Mar 27, 2026 | 299.00 | 312.00 | 295.00 | 306.00 | 306.00 | 2.00% | 377,000 |
| Mar 26, 2026 | 312.00 | 324.00 | 298.00 | 300.00 | 300.00 | -4.76% | 1,407,100 |
| Mar 25, 2026 | 303.00 | 321.00 | 303.00 | 315.00 | 315.00 | 3.28% | 716,400 |
| Mar 24, 2026 | 302.00 | 307.00 | 296.00 | 305.00 | 305.00 | 3.39% | 407,800 |
| Mar 23, 2026 | 300.00 | 304.00 | 293.00 | 295.00 | 295.00 | -5.45% | 730,300 |
| Mar 19, 2026 | 320.00 | 323.00 | 310.00 | 312.00 | 312.00 | -4.88% | 561,200 |
| Mar 18, 2026 | 317.00 | 330.00 | 312.00 | 328.00 | 328.00 | 4.13% | 468,600 |
| Mar 17, 2026 | 323.00 | 332.00 | 314.00 | 315.00 | 315.00 | -2.17% | 572,300 |
| Mar 16, 2026 | 320.00 | 346.00 | 309.00 | 322.00 | 322.00 | -0.92% | 1,770,100 |
| Mar 13, 2026 | 321.00 | 328.00 | 314.00 | 325.00 | 325.00 | -0.61% | 556,700 |
| Mar 12, 2026 | 343.00 | 344.00 | 325.00 | 327.00 | 327.00 | -4.39% | 707,600 |
| Mar 11, 2026 | 350.00 | 355.00 | 342.00 | 342.00 | 342.00 | -2.01% | 927,400 |
| Mar 10, 2026 | 332.00 | 350.00 | 330.00 | 349.00 | 349.00 | 6.40% | 923,500 |
| Mar 9, 2026 | 335.00 | 339.00 | 319.00 | 328.00 | 328.00 | -6.02% | 988,500 |
| 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 |