CellSeed Inc. (TYO:7776)
Japan · Delayed Price · Currency is JPY 232.00
-2.00 (-0.85%)
Jun 3, 2026, 3:30 PM JST
CellSeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 232.00 | 233.00 | 228.00 | 230.00 | - | -1.71% | 277,700 |
| Jun 2, 2026 | 236.00 | 238.00 | 231.00 | 234.00 | 234.00 | -2.50% | 262,000 |
| Jun 1, 2026 | 250.00 | 250.00 | 239.00 | 240.00 | 240.00 | -4.38% | 420,200 |
| May 29, 2026 | 250.00 | 254.00 | 248.00 | 251.00 | 251.00 | - | 216,900 |
| May 28, 2026 | 250.00 | 257.00 | 247.00 | 251.00 | 251.00 | 0.40% | 235,700 |
| May 27, 2026 | 246.00 | 253.00 | 245.00 | 250.00 | 250.00 | 1.63% | 240,400 |
| May 26, 2026 | 248.00 | 249.00 | 244.00 | 246.00 | 246.00 | -1.20% | 241,700 |
| May 25, 2026 | 260.00 | 262.00 | 246.00 | 249.00 | 249.00 | -3.86% | 379,400 |
| May 22, 2026 | 261.00 | 263.00 | 252.00 | 259.00 | 259.00 | -1.89% | 370,400 |
| May 21, 2026 | 258.00 | 267.00 | 253.00 | 264.00 | 264.00 | 5.60% | 612,300 |
| May 20, 2026 | 262.00 | 268.00 | 244.00 | 250.00 | 250.00 | -1.96% | 1,003,400 |
| May 19, 2026 | 247.00 | 262.00 | 247.00 | 255.00 | 255.00 | 3.24% | 466,100 |
| May 18, 2026 | 255.00 | 256.00 | 244.00 | 247.00 | 247.00 | -2.37% | 362,400 |
| May 15, 2026 | 255.00 | 260.00 | 251.00 | 253.00 | 253.00 | -0.78% | 258,400 |
| May 14, 2026 | 261.00 | 265.00 | 251.00 | 255.00 | 255.00 | -4.14% | 571,700 |
| May 13, 2026 | 262.00 | 268.00 | 258.00 | 266.00 | 266.00 | 1.92% | 279,800 |
| May 12, 2026 | 268.00 | 270.00 | 261.00 | 261.00 | 261.00 | -2.61% | 201,600 |
| 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 |