CELSYS, Inc. (3663.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 838.00 | 848.00 | 824.00 | 828.00 | 828.00 | 152,800 |
| 01 May 2024 | 834.00 | 846.00 | 833.00 | 835.00 | 835.00 | 127,600 |
| 30 Apr 2024 | 830.00 | 833.00 | 820.00 | 833.00 | 833.00 | 164,200 |
| 26 Apr 2024 | 827.00 | 831.00 | 815.00 | 825.00 | 825.00 | 190,800 |
| 25 Apr 2024 | 843.00 | 844.00 | 828.00 | 833.00 | 833.00 | 114,300 |
| 24 Apr 2024 | 835.00 | 862.00 | 835.00 | 850.00 | 850.00 | 137,200 |
| 23 Apr 2024 | 831.00 | 840.00 | 825.00 | 835.00 | 835.00 | 103,600 |
| 22 Apr 2024 | 828.00 | 834.00 | 818.00 | 830.00 | 830.00 | 188,700 |
| 19 Apr 2024 | 858.00 | 860.00 | 823.00 | 826.00 | 826.00 | 232,500 |
| 18 Apr 2024 | 848.00 | 866.00 | 841.00 | 865.00 | 865.00 | 120,800 |
| 17 Apr 2024 | 865.00 | 870.00 | 841.00 | 849.00 | 849.00 | 143,200 |
| 16 Apr 2024 | 874.00 | 878.00 | 866.00 | 870.00 | 870.00 | 104,600 |
| 15 Apr 2024 | 877.00 | 883.00 | 871.00 | 877.00 | 877.00 | 99,600 |
| 12 Apr 2024 | 897.00 | 901.00 | 883.00 | 888.00 | 888.00 | 94,600 |
| 11 Apr 2024 | 898.00 | 899.00 | 883.00 | 887.00 | 887.00 | 101,700 |
| 10 Apr 2024 | 906.00 | 916.00 | 903.00 | 910.00 | 910.00 | 176,600 |
| 09 Apr 2024 | 862.00 | 908.00 | 862.00 | 904.00 | 904.00 | 301,600 |
| 08 Apr 2024 | 845.00 | 864.00 | 842.00 | 863.00 | 863.00 | 183,500 |
| 05 Apr 2024 | 828.00 | 839.00 | 823.00 | 832.00 | 832.00 | 159,200 |
| 04 Apr 2024 | 840.00 | 844.00 | 830.00 | 841.00 | 841.00 | 158,600 |
| 03 Apr 2024 | 832.00 | 841.00 | 820.00 | 835.00 | 835.00 | 304,500 |
| 02 Apr 2024 | 868.00 | 880.00 | 840.00 | 844.00 | 844.00 | 379,000 |
| 01 Apr 2024 | 876.00 | 881.00 | 836.00 | 850.00 | 850.00 | 445,800 |
| 29 Mar 2024 | 875.00 | 877.00 | 869.00 | 871.00 | 871.00 | 50,600 |
| 28 Mar 2024 | 888.00 | 888.00 | 872.00 | 873.00 | 873.00 | 176,000 |
| 27 Mar 2024 | 897.00 | 899.00 | 887.00 | 892.00 | 892.00 | 140,000 |
| 26 Mar 2024 | 886.00 | 909.00 | 882.00 | 896.00 | 896.00 | 242,800 |
| 25 Mar 2024 | 905.00 | 917.00 | 888.00 | 893.00 | 893.00 | 602,600 |
| 22 Mar 2024 | 855.00 | 867.00 | 850.00 | 861.00 | 861.00 | 100,600 |
| 21 Mar 2024 | 840.00 | 860.00 | 840.00 | 856.00 | 856.00 | 106,700 |
| 19 Mar 2024 | 851.00 | 855.00 | 839.00 | 840.00 | 840.00 | 102,500 |
| 18 Mar 2024 | 818.00 | 857.00 | 817.00 | 847.00 | 847.00 | 231,200 |
| 15 Mar 2024 | 830.00 | 832.00 | 819.00 | 819.00 | 819.00 | 114,800 |
| 14 Mar 2024 | 838.00 | 839.00 | 821.00 | 832.00 | 832.00 | 170,700 |
| 13 Mar 2024 | 858.00 | 860.00 | 836.00 | 840.00 | 840.00 | 119,800 |
| 12 Mar 2024 | 834.00 | 859.00 | 821.00 | 859.00 | 859.00 | 239,600 |
| 11 Mar 2024 | 830.00 | 846.00 | 825.00 | 834.00 | 834.00 | 145,100 |
| 08 Mar 2024 | 826.00 | 849.00 | 826.00 | 838.00 | 838.00 | 203,000 |
| 07 Mar 2024 | 854.00 | 855.00 | 821.00 | 826.00 | 826.00 | 266,000 |
| 06 Mar 2024 | 861.00 | 872.00 | 840.00 | 848.00 | 848.00 | 341,900 |
| 05 Mar 2024 | 842.00 | 864.00 | 839.00 | 854.00 | 854.00 | 173,900 |
| 04 Mar 2024 | 830.00 | 858.00 | 826.00 | 841.00 | 841.00 | 370,000 |
| 01 Mar 2024 | 814.00 | 840.00 | 808.00 | 825.00 | 825.00 | 151,300 |
| 29 Feb 2024 | 831.00 | 831.00 | 813.00 | 820.00 | 820.00 | 154,300 |
| 28 Feb 2024 | 825.00 | 841.00 | 819.00 | 840.00 | 840.00 | 202,200 |
| 27 Feb 2024 | 800.00 | 826.00 | 796.00 | 819.00 | 819.00 | 219,400 |
| 26 Feb 2024 | 797.00 | 820.00 | 795.00 | 798.00 | 798.00 | 166,200 |
| 22 Feb 2024 | 818.00 | 822.00 | 795.00 | 796.00 | 796.00 | 206,200 |
| 21 Feb 2024 | 822.00 | 840.00 | 820.00 | 825.00 | 825.00 | 491,900 |
| 20 Feb 2024 | 789.00 | 814.00 | 778.00 | 812.00 | 812.00 | 357,500 |
| 19 Feb 2024 | 788.00 | 803.00 | 777.00 | 781.00 | 781.00 | 291,200 |
| 16 Feb 2024 | 740.00 | 788.00 | 736.00 | 788.00 | 788.00 | 495,800 |
| 15 Feb 2024 | 770.00 | 774.00 | 744.00 | 744.00 | 744.00 | 253,900 |
| 14 Feb 2024 | 751.00 | 774.00 | 750.00 | 767.00 | 767.00 | 533,500 |
| 13 Feb 2024 | 750.00 | 773.00 | 741.00 | 753.00 | 753.00 | 1,617,800 |
| 09 Feb 2024 | 673.00 | 680.00 | 668.00 | 679.00 | 679.00 | 179,600 |
| 08 Feb 2024 | 674.00 | 675.00 | 664.00 | 672.00 | 672.00 | 146,600 |
| 07 Feb 2024 | 684.00 | 690.00 | 668.00 | 670.00 | 670.00 | 224,300 |
| 06 Feb 2024 | 678.00 | 680.00 | 668.00 | 670.00 | 670.00 | 237,600 |
| 05 Feb 2024 | 668.00 | 678.00 | 665.00 | 672.00 | 672.00 | 241,800 |
| 02 Feb 2024 | 675.00 | 675.00 | 666.00 | 667.00 | 667.00 | 178,600 |
| 01 Feb 2024 | 681.00 | 681.00 | 665.00 | 669.00 | 669.00 | 295,200 |
| 31 Jan 2024 | 682.00 | 684.00 | 678.00 | 681.00 | 681.00 | 75,400 |
| 30 Jan 2024 | 691.00 | 695.00 | 683.00 | 685.00 | 685.00 | 103,000 |
| 29 Jan 2024 | 685.00 | 693.00 | 681.00 | 684.00 | 684.00 | 82,100 |
| 26 Jan 2024 | 678.00 | 690.00 | 677.00 | 683.00 | 683.00 | 212,100 |
| 25 Jan 2024 | 686.00 | 688.00 | 671.00 | 688.00 | 688.00 | 200,900 |
| 24 Jan 2024 | 691.00 | 695.00 | 684.00 | 686.00 | 686.00 | 135,700 |
| 23 Jan 2024 | 701.00 | 704.00 | 692.00 | 692.00 | 692.00 | 110,800 |
| 22 Jan 2024 | 693.00 | 705.00 | 690.00 | 700.00 | 700.00 | 98,300 |
| 19 Jan 2024 | 700.00 | 703.00 | 690.00 | 690.00 | 690.00 | 182,000 |
| 18 Jan 2024 | 685.00 | 695.00 | 684.00 | 691.00 | 691.00 | 256,200 |
| 17 Jan 2024 | 706.00 | 707.00 | 690.00 | 694.00 | 694.00 | 259,100 |
| 16 Jan 2024 | 729.00 | 729.00 | 703.00 | 703.00 | 703.00 | 162,200 |
| 15 Jan 2024 | 729.00 | 729.00 | 718.00 | 718.00 | 718.00 | 56,300 |
| 12 Jan 2024 | 728.00 | 731.00 | 721.00 | 727.00 | 727.00 | 130,100 |
| 11 Jan 2024 | 727.00 | 732.00 | 722.00 | 728.00 | 728.00 | 146,100 |
| 10 Jan 2024 | 725.00 | 726.00 | 715.00 | 726.00 | 726.00 | 113,400 |
| 09 Jan 2024 | 722.00 | 736.00 | 722.00 | 725.00 | 725.00 | 113,500 |
| 05 Jan 2024 | 726.00 | 727.00 | 716.00 | 716.00 | 716.00 | 57,700 |
| 04 Jan 2024 | 723.00 | 733.00 | 710.00 | 726.00 | 726.00 | 126,400 |
| 29 Dec 2023 | 733.00 | 735.00 | 716.00 | 719.00 | 719.00 | 93,900 |
| 28 Dec 2023 | 720.00 | 732.00 | 707.00 | 731.00 | 731.00 | 206,500 |
| 28 Dec 2023 | 12 Dividend | |||||
| 27 Dec 2023 | 738.00 | 742.00 | 727.00 | 738.00 | 726.00 | 214,900 |
| 26 Dec 2023 | 725.00 | 738.00 | 725.00 | 729.00 | 717.15 | 116,000 |
| 25 Dec 2023 | 727.00 | 731.00 | 721.00 | 727.00 | 715.18 | 147,100 |
| 22 Dec 2023 | 721.00 | 722.00 | 710.00 | 714.00 | 702.39 | 70,100 |
| 21 Dec 2023 | 719.00 | 723.00 | 710.00 | 715.00 | 703.37 | 101,700 |
| 20 Dec 2023 | 730.00 | 737.00 | 719.00 | 723.00 | 711.24 | 139,700 |
| 19 Dec 2023 | 720.00 | 728.00 | 717.00 | 727.00 | 715.18 | 79,000 |
| 18 Dec 2023 | 720.00 | 721.00 | 709.00 | 717.00 | 705.34 | 97,500 |
| 15 Dec 2023 | 710.00 | 724.00 | 708.00 | 715.00 | 703.37 | 140,000 |
| 14 Dec 2023 | 715.00 | 721.00 | 707.00 | 710.00 | 698.46 | 104,500 |
| 13 Dec 2023 | 716.00 | 728.00 | 712.00 | 714.00 | 702.39 | 75,900 |
| 12 Dec 2023 | 720.00 | 722.00 | 709.00 | 710.00 | 698.46 | 118,300 |
| 11 Dec 2023 | 715.00 | 728.00 | 712.00 | 718.00 | 706.33 | 140,500 |
| 08 Dec 2023 | 714.00 | 718.00 | 704.00 | 706.00 | 694.52 | 121,000 |
| 07 Dec 2023 | 722.00 | 722.00 | 711.00 | 711.00 | 699.44 | 90,000 |
| 06 Dec 2023 | 716.00 | 726.00 | 715.00 | 724.00 | 712.23 | 126,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.