CellSeed Inc. (TYO:7776)
Japan · Delayed Price · Currency is JPY 231.00
-3.00 (-1.28%)
Aug 27, 2026, 12:48 PM JST
CellSeed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 234.00 | 238.00 | 231.00 | 231.00 | - | -1.28% | 62,100 |
| Aug 26, 2026 | 231.00 | 235.00 | 231.00 | 234.00 | 234.00 | 0.43% | 95,200 |
| Aug 25, 2026 | 230.00 | 236.00 | 227.00 | 233.00 | 233.00 | 0.43% | 137,600 |
| Aug 24, 2026 | 233.00 | 233.00 | 227.00 | 232.00 | 232.00 | -0.43% | 162,700 |
| Aug 21, 2026 | 233.00 | 234.00 | 230.00 | 233.00 | 233.00 | -0.85% | 85,000 |
| Aug 20, 2026 | 228.00 | 236.00 | 228.00 | 235.00 | 235.00 | 3.98% | 210,100 |
| Aug 19, 2026 | 231.00 | 233.00 | 225.00 | 226.00 | 226.00 | -4.24% | 216,000 |
| Aug 18, 2026 | 236.00 | 239.00 | 234.00 | 236.00 | 236.00 | -0.84% | 116,200 |
| Aug 17, 2026 | 239.00 | 242.00 | 233.00 | 238.00 | 238.00 | 1.71% | 225,700 |
| Aug 14, 2026 | 232.00 | 238.00 | 232.00 | 234.00 | 234.00 | 1.74% | 196,400 |
| Aug 13, 2026 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | -0.43% | 159,700 |
| Aug 12, 2026 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | -0.86% | 143,700 |
| Aug 10, 2026 | 228.00 | 239.00 | 228.00 | 233.00 | 233.00 | 2.19% | 216,100 |
| Aug 7, 2026 | 230.00 | 231.00 | 227.00 | 228.00 | 228.00 | - | 83,400 |
| Aug 6, 2026 | 232.00 | 235.00 | 227.00 | 228.00 | 228.00 | -0.87% | 201,000 |
| Aug 5, 2026 | 227.00 | 234.00 | 227.00 | 230.00 | 230.00 | 1.77% | 187,500 |
| Aug 4, 2026 | 219.00 | 228.00 | 219.00 | 226.00 | 226.00 | 2.73% | 179,300 |
| Aug 3, 2026 | 216.00 | 223.00 | 213.00 | 220.00 | 220.00 | 0.46% | 126,000 |
| Jul 31, 2026 | 210.00 | 221.00 | 209.00 | 219.00 | 219.00 | 5.29% | 214,600 |
| Jul 30, 2026 | 202.00 | 208.00 | 201.00 | 208.00 | 208.00 | 3.48% | 135,900 |
| Jul 29, 2026 | 207.00 | 208.00 | 200.00 | 201.00 | 201.00 | -2.43% | 276,400 |
| Jul 28, 2026 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | -4.63% | 223,300 |
| Jul 27, 2026 | 211.00 | 217.00 | 209.00 | 216.00 | 216.00 | 1.89% | 119,800 |
| Jul 24, 2026 | 215.00 | 215.00 | 210.00 | 212.00 | 212.00 | -2.75% | 118,800 |
| Jul 23, 2026 | 215.00 | 220.00 | 215.00 | 218.00 | 218.00 | 1.87% | 240,700 |
| Jul 22, 2026 | 218.00 | 218.00 | 213.00 | 214.00 | 214.00 | -2.28% | 168,800 |
| Jul 21, 2026 | 219.00 | 222.00 | 218.00 | 219.00 | 219.00 | - | 117,600 |
| Jul 17, 2026 | 223.00 | 223.00 | 214.00 | 219.00 | 219.00 | -2.23% | 241,300 |
| Jul 16, 2026 | 232.00 | 235.00 | 223.00 | 224.00 | 224.00 | -4.27% | 204,200 |
| Jul 15, 2026 | 225.00 | 235.00 | 225.00 | 234.00 | 234.00 | 4.00% | 209,900 |
| Jul 14, 2026 | 224.00 | 227.00 | 223.00 | 225.00 | 225.00 | -0.44% | 118,500 |
| Jul 13, 2026 | 226.00 | 231.00 | 221.00 | 226.00 | 226.00 | 0.44% | 172,800 |
| Jul 10, 2026 | 221.00 | 230.00 | 220.00 | 225.00 | 225.00 | 1.81% | 142,800 |
| Jul 9, 2026 | 214.00 | 222.00 | 214.00 | 221.00 | 221.00 | 3.27% | 192,500 |
| Jul 8, 2026 | 220.00 | 222.00 | 214.00 | 214.00 | 214.00 | -3.60% | 216,000 |
| Jul 7, 2026 | 230.00 | 232.00 | 222.00 | 222.00 | 222.00 | -3.06% | 155,700 |
| Jul 6, 2026 | 236.00 | 239.00 | 229.00 | 229.00 | 229.00 | -1.72% | 246,400 |
| Jul 3, 2026 | 229.00 | 234.00 | 222.00 | 233.00 | 233.00 | 3.10% | 205,800 |
| Jul 2, 2026 | 218.00 | 228.00 | 218.00 | 226.00 | 226.00 | 1.80% | 251,600 |
| Jul 1, 2026 | 216.00 | 223.00 | 212.00 | 222.00 | 222.00 | 2.78% | 138,200 |
| Jun 30, 2026 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | -1.82% | 162,700 |
| Jun 29, 2026 | 203.00 | 222.00 | 203.00 | 220.00 | 220.00 | 9.45% | 316,800 |
| Jun 26, 2026 | 202.00 | 206.00 | 201.00 | 201.00 | 201.00 | -1.95% | 156,700 |
| Jun 25, 2026 | 204.00 | 207.00 | 203.00 | 205.00 | 205.00 | 1.49% | 116,700 |
| Jun 24, 2026 | 204.00 | 208.00 | 201.00 | 202.00 | 202.00 | -0.98% | 244,500 |
| Jun 23, 2026 | 210.00 | 211.00 | 204.00 | 204.00 | 204.00 | -2.39% | 213,000 |
| Jun 22, 2026 | 209.00 | 216.00 | 206.00 | 209.00 | 209.00 | -0.48% | 237,500 |
| Jun 19, 2026 | 221.00 | 221.00 | 207.00 | 210.00 | 210.00 | -4.98% | 387,700 |
| Jun 18, 2026 | 218.00 | 224.00 | 214.00 | 221.00 | 221.00 | 0.91% | 250,600 |
| Jun 17, 2026 | 216.00 | 223.00 | 215.00 | 219.00 | 219.00 | 1.86% | 269,100 |