CellSource Co., Ltd. (4880.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,336.00 | 1,374.00 | 1,336.00 | 1,344.00 | 1,344.00 | 63,000 |
| 27 June 2024 | 1,365.00 | 1,366.00 | 1,335.00 | 1,335.00 | 1,335.00 | 85,700 |
| 26 June 2024 | 1,280.00 | 1,377.00 | 1,280.00 | 1,375.00 | 1,375.00 | 210,900 |
| 25 June 2024 | 1,216.00 | 1,278.00 | 1,214.00 | 1,272.00 | 1,272.00 | 87,600 |
| 24 June 2024 | 1,228.00 | 1,247.00 | 1,196.00 | 1,215.00 | 1,215.00 | 113,800 |
| 21 June 2024 | 1,288.00 | 1,289.00 | 1,228.00 | 1,231.00 | 1,231.00 | 190,300 |
| 20 June 2024 | 1,291.00 | 1,336.00 | 1,268.00 | 1,289.00 | 1,289.00 | 84,800 |
| 19 June 2024 | 1,325.00 | 1,334.00 | 1,260.00 | 1,300.00 | 1,300.00 | 114,900 |
| 18 June 2024 | 1,345.00 | 1,357.00 | 1,301.00 | 1,324.00 | 1,324.00 | 199,800 |
| 17 June 2024 | 1,230.00 | 1,345.00 | 1,230.00 | 1,345.00 | 1,345.00 | 345,600 |
| 14 June 2024 | 1,139.00 | 1,247.00 | 1,129.00 | 1,221.00 | 1,221.00 | 433,100 |
| 13 June 2024 | 1,158.00 | 1,205.00 | 1,141.00 | 1,199.00 | 1,199.00 | 173,100 |
| 12 June 2024 | 1,171.00 | 1,193.00 | 1,157.00 | 1,157.00 | 1,157.00 | 258,300 |
| 11 June 2024 | 1,219.00 | 1,241.00 | 1,202.00 | 1,209.00 | 1,209.00 | 137,900 |
| 10 June 2024 | 1,225.00 | 1,225.00 | 1,196.00 | 1,220.00 | 1,220.00 | 130,800 |
| 07 June 2024 | 1,214.00 | 1,225.00 | 1,202.00 | 1,223.00 | 1,223.00 | 101,300 |
| 06 June 2024 | 1,276.00 | 1,276.00 | 1,238.00 | 1,238.00 | 1,238.00 | 107,700 |
| 05 June 2024 | 1,292.00 | 1,309.00 | 1,265.00 | 1,274.00 | 1,274.00 | 69,300 |
| 04 June 2024 | 1,288.00 | 1,322.00 | 1,288.00 | 1,306.00 | 1,306.00 | 45,000 |
| 03 June 2024 | 1,300.00 | 1,309.00 | 1,282.00 | 1,288.00 | 1,288.00 | 63,500 |
| 31 May 2024 | 1,269.00 | 1,284.00 | 1,259.00 | 1,275.00 | 1,275.00 | 57,700 |
| 30 May 2024 | 1,280.00 | 1,287.00 | 1,245.00 | 1,262.00 | 1,262.00 | 124,700 |
| 29 May 2024 | 1,353.00 | 1,353.00 | 1,294.00 | 1,296.00 | 1,296.00 | 122,600 |
| 28 May 2024 | 1,343.00 | 1,380.00 | 1,343.00 | 1,362.00 | 1,362.00 | 50,500 |
| 27 May 2024 | 1,330.00 | 1,363.00 | 1,330.00 | 1,361.00 | 1,361.00 | 50,600 |
| 24 May 2024 | 1,324.00 | 1,363.00 | 1,315.00 | 1,330.00 | 1,330.00 | 48,100 |
| 23 May 2024 | 1,333.00 | 1,354.00 | 1,323.00 | 1,348.00 | 1,348.00 | 56,800 |
| 22 May 2024 | 1,355.00 | 1,357.00 | 1,331.00 | 1,332.00 | 1,332.00 | 73,700 |
| 21 May 2024 | 1,405.00 | 1,405.00 | 1,351.00 | 1,360.00 | 1,360.00 | 116,500 |
| 20 May 2024 | 1,429.00 | 1,442.00 | 1,406.00 | 1,419.00 | 1,419.00 | 68,100 |
| 17 May 2024 | 1,399.00 | 1,421.00 | 1,382.00 | 1,420.00 | 1,420.00 | 74,700 |
| 16 May 2024 | 1,436.00 | 1,436.00 | 1,402.00 | 1,404.00 | 1,404.00 | 55,400 |
| 15 May 2024 | 1,490.00 | 1,490.00 | 1,432.00 | 1,432.00 | 1,432.00 | 57,800 |
| 14 May 2024 | 1,444.00 | 1,491.00 | 1,444.00 | 1,491.00 | 1,491.00 | 52,600 |
| 13 May 2024 | 1,416.00 | 1,447.00 | 1,416.00 | 1,437.00 | 1,437.00 | 59,200 |
| 10 May 2024 | 1,496.00 | 1,502.00 | 1,417.00 | 1,422.00 | 1,422.00 | 138,200 |
| 09 May 2024 | 1,528.00 | 1,536.00 | 1,481.00 | 1,489.00 | 1,489.00 | 87,300 |
| 08 May 2024 | 1,527.00 | 1,554.00 | 1,502.00 | 1,502.00 | 1,502.00 | 67,200 |
| 07 May 2024 | 1,520.00 | 1,547.00 | 1,514.00 | 1,527.00 | 1,527.00 | 56,400 |
| 02 May 2024 | 1,546.00 | 1,549.00 | 1,507.00 | 1,511.00 | 1,511.00 | 47,100 |
| 01 May 2024 | 1,568.00 | 1,568.00 | 1,502.00 | 1,547.00 | 1,547.00 | 88,000 |
| 30 Apr 2024 | 1,540.00 | 1,573.00 | 1,522.00 | 1,559.00 | 1,559.00 | 149,200 |
| 26 Apr 2024 | 1,509.00 | 1,556.00 | 1,497.00 | 1,522.00 | 1,522.00 | 216,300 |
| 25 Apr 2024 | 1,525.00 | 1,567.00 | 1,497.00 | 1,517.00 | 1,517.00 | 103,700 |
| 24 Apr 2024 | 1,536.00 | 1,549.00 | 1,513.00 | 1,526.00 | 1,526.00 | 61,000 |
| 23 Apr 2024 | 1,534.00 | 1,544.00 | 1,477.00 | 1,520.00 | 1,520.00 | 89,500 |
| 22 Apr 2024 | 1,497.00 | 1,523.00 | 1,478.00 | 1,518.00 | 1,518.00 | 111,900 |
| 19 Apr 2024 | 1,533.00 | 1,535.00 | 1,464.00 | 1,467.00 | 1,467.00 | 176,500 |
| 18 Apr 2024 | 1,467.00 | 1,572.00 | 1,467.00 | 1,551.00 | 1,551.00 | 172,400 |
| 17 Apr 2024 | 1,541.00 | 1,542.00 | 1,453.00 | 1,453.00 | 1,453.00 | 125,500 |
| 16 Apr 2024 | 1,550.00 | 1,595.00 | 1,535.00 | 1,541.00 | 1,541.00 | 198,800 |
| 15 Apr 2024 | 1,503.00 | 1,553.00 | 1,486.00 | 1,546.00 | 1,546.00 | 155,500 |
| 12 Apr 2024 | 1,477.00 | 1,510.00 | 1,465.00 | 1,473.00 | 1,473.00 | 96,100 |
| 11 Apr 2024 | 1,440.00 | 1,478.00 | 1,431.00 | 1,468.00 | 1,468.00 | 83,200 |
| 10 Apr 2024 | 1,498.00 | 1,507.00 | 1,445.00 | 1,446.00 | 1,446.00 | 180,700 |
| 09 Apr 2024 | 1,509.00 | 1,544.00 | 1,493.00 | 1,505.00 | 1,505.00 | 140,600 |
| 08 Apr 2024 | 1,467.00 | 1,527.00 | 1,449.00 | 1,487.00 | 1,487.00 | 172,300 |
| 05 Apr 2024 | 1,435.00 | 1,458.00 | 1,418.00 | 1,448.00 | 1,448.00 | 131,700 |
| 04 Apr 2024 | 1,425.00 | 1,458.00 | 1,407.00 | 1,440.00 | 1,440.00 | 141,500 |
| 03 Apr 2024 | 1,381.00 | 1,424.00 | 1,367.00 | 1,414.00 | 1,414.00 | 80,800 |
| 02 Apr 2024 | 1,438.00 | 1,445.00 | 1,398.00 | 1,411.00 | 1,411.00 | 119,800 |
| 01 Apr 2024 | 1,471.00 | 1,484.00 | 1,438.00 | 1,438.00 | 1,438.00 | 97,800 |
| 29 Mar 2024 | 1,488.00 | 1,509.00 | 1,424.00 | 1,442.00 | 1,442.00 | 115,500 |
| 28 Mar 2024 | 1,450.00 | 1,525.00 | 1,450.00 | 1,487.00 | 1,487.00 | 137,000 |
| 27 Mar 2024 | 1,476.00 | 1,482.00 | 1,448.00 | 1,452.00 | 1,452.00 | 92,800 |
| 26 Mar 2024 | 1,414.00 | 1,483.00 | 1,393.00 | 1,482.00 | 1,482.00 | 143,300 |
| 25 Mar 2024 | 1,372.00 | 1,450.00 | 1,372.00 | 1,426.00 | 1,426.00 | 214,500 |
| 22 Mar 2024 | 1,386.00 | 1,386.00 | 1,343.00 | 1,379.00 | 1,379.00 | 186,700 |
| 21 Mar 2024 | 1,430.00 | 1,445.00 | 1,380.00 | 1,389.00 | 1,389.00 | 220,200 |
| 19 Mar 2024 | 1,445.00 | 1,463.00 | 1,406.00 | 1,419.00 | 1,419.00 | 115,000 |
| 18 Mar 2024 | 1,461.00 | 1,502.00 | 1,445.00 | 1,451.00 | 1,451.00 | 185,700 |
| 15 Mar 2024 | 1,469.00 | 1,469.00 | 1,398.00 | 1,412.00 | 1,412.00 | 172,500 |
| 14 Mar 2024 | 1,416.00 | 1,507.00 | 1,415.00 | 1,466.00 | 1,466.00 | 350,900 |
| 13 Mar 2024 | 1,469.00 | 1,496.00 | 1,355.00 | 1,411.00 | 1,411.00 | 538,400 |
| 12 Mar 2024 | 1,387.00 | 1,650.00 | 1,381.00 | 1,499.00 | 1,499.00 | 1,317,200 |
| 11 Mar 2024 | 1,499.00 | 1,525.00 | 1,380.00 | 1,405.00 | 1,405.00 | 288,000 |
| 08 Mar 2024 | 1,411.00 | 1,467.00 | 1,403.00 | 1,440.00 | 1,440.00 | 237,700 |
| 07 Mar 2024 | 1,508.00 | 1,520.00 | 1,410.00 | 1,420.00 | 1,420.00 | 340,400 |
| 06 Mar 2024 | 1,437.00 | 1,539.00 | 1,430.00 | 1,500.00 | 1,500.00 | 497,200 |
| 05 Mar 2024 | 1,375.00 | 1,403.00 | 1,370.00 | 1,379.00 | 1,379.00 | 145,700 |
| 04 Mar 2024 | 1,421.00 | 1,427.00 | 1,358.00 | 1,405.00 | 1,405.00 | 205,700 |
| 01 Mar 2024 | 1,364.00 | 1,430.00 | 1,364.00 | 1,414.00 | 1,414.00 | 291,300 |
| 29 Feb 2024 | 1,359.00 | 1,378.00 | 1,321.00 | 1,371.00 | 1,371.00 | 145,800 |
| 28 Feb 2024 | 1,346.00 | 1,377.00 | 1,341.00 | 1,363.00 | 1,363.00 | 213,900 |
| 27 Feb 2024 | 1,345.00 | 1,361.00 | 1,316.00 | 1,334.00 | 1,334.00 | 163,500 |
| 26 Feb 2024 | 1,224.00 | 1,334.00 | 1,203.00 | 1,315.00 | 1,315.00 | 335,000 |
| 22 Feb 2024 | 1,242.00 | 1,250.00 | 1,202.00 | 1,223.00 | 1,223.00 | 226,700 |
| 21 Feb 2024 | 1,317.00 | 1,317.00 | 1,241.00 | 1,241.00 | 1,241.00 | 173,500 |
| 20 Feb 2024 | 1,328.00 | 1,330.00 | 1,289.00 | 1,298.00 | 1,298.00 | 122,000 |
| 19 Feb 2024 | 1,248.00 | 1,323.00 | 1,241.00 | 1,312.00 | 1,312.00 | 196,400 |
| 16 Feb 2024 | 1,197.00 | 1,252.00 | 1,196.00 | 1,237.00 | 1,237.00 | 175,900 |
| 15 Feb 2024 | 1,250.00 | 1,250.00 | 1,193.00 | 1,195.00 | 1,195.00 | 260,500 |
| 14 Feb 2024 | 1,265.00 | 1,268.00 | 1,235.00 | 1,254.00 | 1,254.00 | 134,500 |
| 13 Feb 2024 | 1,279.00 | 1,314.00 | 1,277.00 | 1,283.00 | 1,283.00 | 119,800 |
| 09 Feb 2024 | 1,299.00 | 1,303.00 | 1,270.00 | 1,278.00 | 1,278.00 | 89,200 |
| 08 Feb 2024 | 1,296.00 | 1,313.00 | 1,272.00 | 1,300.00 | 1,300.00 | 115,000 |
| 07 Feb 2024 | 1,315.00 | 1,344.00 | 1,281.00 | 1,308.00 | 1,308.00 | 153,700 |
| 06 Feb 2024 | 1,363.00 | 1,364.00 | 1,316.00 | 1,343.00 | 1,343.00 | 177,300 |
| 05 Feb 2024 | 1,314.00 | 1,388.00 | 1,288.00 | 1,371.00 | 1,371.00 | 247,500 |
| 02 Feb 2024 | 1,276.00 | 1,337.00 | 1,265.00 | 1,315.00 | 1,315.00 | 236,500 |
| *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.