Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CellSource Co., Ltd. (4880.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
3,130.00-25.00 (-0.79%)
As of 11:06AM JST. Market open.
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20233,170.003,195.003,100.003,130.003,130.0045,800
Mar 30, 20233,140.003,170.003,090.003,155.003,155.0099,700
Mar 29, 20233,185.003,230.003,140.003,165.003,165.00106,900
Mar 28, 20233,260.003,285.003,190.003,220.003,220.0055,800
Mar 27, 20233,275.003,300.003,245.003,270.003,270.0056,000
Mar 24, 20233,400.003,400.003,265.003,335.003,335.00124,800
Mar 23, 20233,185.003,395.003,165.003,375.003,375.00142,800
Mar 22, 20233,275.003,280.003,175.003,200.003,200.0095,600
Mar 20, 20233,545.003,575.003,200.003,205.003,205.00171,700
Mar 17, 20233,300.003,550.003,300.003,495.003,495.00255,600
Mar 16, 20233,150.003,270.003,050.003,245.003,245.00287,300
Mar 15, 20233,530.003,660.003,235.003,260.003,260.00703,200
Mar 14, 20233,510.003,545.003,400.003,420.003,420.00264,000
Mar 13, 20233,355.003,500.003,355.003,500.003,500.00152,300
Mar 10, 20233,500.003,530.003,400.003,420.003,420.00113,400
Mar 09, 20233,495.003,515.003,440.003,495.003,495.00104,200
Mar 08, 20233,605.003,615.003,485.003,495.003,495.00196,100
Mar 07, 20233,685.003,710.003,620.003,630.003,630.0065,300
Mar 06, 20233,680.003,740.003,650.003,650.003,650.00110,600
Mar 03, 20233,560.003,640.003,560.003,620.003,620.0078,000
Mar 02, 20233,580.003,590.003,505.003,560.003,560.0099,700
Mar 01, 20233,675.003,675.003,575.003,615.003,615.00141,500
Feb 28, 20233,600.003,740.003,600.003,705.003,705.00127,500
Feb 27, 20233,560.003,640.003,545.003,590.003,590.0087,400
Feb 24, 20233,560.003,620.003,460.003,605.003,605.0094,100
Feb 22, 20233,535.003,580.003,515.003,560.003,560.0066,400
Feb 21, 20233,685.003,685.003,585.003,600.003,600.0068,500
Feb 20, 20233,595.003,675.003,570.003,660.003,660.0097,200
Feb 17, 20233,535.003,610.003,520.003,550.003,550.0050,300
Feb 16, 20233,500.003,590.003,470.003,565.003,565.0053,500
Feb 15, 20233,510.003,555.003,455.003,500.003,500.0070,200
Feb 14, 20233,590.003,605.003,490.003,500.003,500.0065,400
Feb 13, 20233,550.003,570.003,510.003,550.003,550.0084,400
Feb 10, 20233,725.003,725.003,570.003,590.003,590.00124,800
Feb 09, 20233,750.003,750.003,680.003,735.003,735.0064,200
Feb 08, 20233,690.003,750.003,610.003,750.003,750.0090,000
Feb 07, 20233,655.003,680.003,625.003,675.003,675.0046,500
Feb 06, 20233,600.003,675.003,580.003,630.003,630.0070,900
Feb 03, 20233,660.003,660.003,580.003,600.003,600.0051,600
Feb 02, 20233,605.003,660.003,605.003,610.003,610.0073,600
Feb 01, 20233,670.003,690.003,620.003,630.003,630.0056,000
Jan 31, 20233,645.003,665.003,555.003,630.003,630.00112,500
Jan 30, 20233,745.003,745.003,640.003,670.003,670.0080,800
Jan 27, 20233,690.003,790.003,660.003,675.003,675.00133,200
Jan 26, 20233,700.003,725.003,610.003,660.003,660.0089,800
Jan 25, 20233,645.003,775.003,585.003,680.003,680.00199,900
Jan 24, 20233,565.003,650.003,525.003,645.003,645.00156,600
Jan 23, 20233,410.003,510.003,370.003,500.003,500.00137,500
Jan 20, 20233,460.003,475.003,390.003,400.003,400.00181,800
Jan 19, 20233,590.003,590.003,470.003,495.003,495.00128,300
Jan 18, 20233,555.003,645.003,535.003,560.003,560.00125,100
Jan 17, 20233,650.003,650.003,540.003,560.003,560.00126,000
Jan 16, 20233,555.003,725.003,555.003,680.003,680.00131,100
Jan 13, 20233,620.003,620.003,480.003,600.003,600.00188,500
Jan 12, 20233,650.003,700.003,595.003,610.003,610.00102,100
Jan 11, 20233,675.003,725.003,620.003,620.003,620.00162,100
Jan 10, 20233,700.003,725.003,560.003,640.003,640.00154,800
Jan 06, 20233,645.003,680.003,580.003,635.003,635.00123,200
Jan 05, 20233,740.003,780.003,655.003,695.003,695.00141,900
Jan 04, 20233,880.003,940.003,700.003,735.003,735.00212,400
Dec 30, 20223,875.004,115.003,860.004,005.004,005.00211,400
Dec 29, 20223,870.003,950.003,820.003,835.003,835.00131,200
Dec 28, 20223,920.003,970.003,835.003,875.003,875.00131,000
Dec 27, 20223,805.003,985.003,790.003,935.003,935.00222,500
Dec 26, 20223,860.003,880.003,730.003,770.003,770.00179,800
Dec 23, 20224,120.004,185.003,850.003,850.003,850.00264,000
Dec 22, 20224,245.004,270.004,115.004,185.004,185.00110,300
Dec 21, 20224,340.004,355.004,120.004,210.004,210.00274,400
Dec 20, 20224,590.004,665.004,300.004,370.004,370.00276,700
Dec 19, 20224,350.004,635.004,350.004,635.004,635.00217,500
Dec 16, 20224,225.004,585.004,215.004,530.004,530.00700,900
Dec 15, 20224,900.005,080.004,150.004,300.004,300.002,112,900
Dec 14, 20224,935.005,210.004,915.005,100.005,100.00434,000
Dec 13, 20224,800.004,875.004,775.004,840.004,840.00117,600
Dec 12, 20224,840.004,850.004,730.004,740.004,740.00129,500
Dec 09, 20224,840.004,935.004,830.004,910.004,910.00112,400
Dec 08, 20224,820.004,855.004,720.004,840.004,840.0077,700
Dec 07, 20224,865.004,865.004,620.004,820.004,820.00197,600
Dec 06, 20225,000.005,030.004,930.004,935.004,935.0095,400
Dec 05, 20225,020.005,050.004,955.005,050.005,050.0075,600
Dec 02, 20224,950.005,080.004,940.005,020.005,020.0089,900
Dec 01, 20225,200.005,230.004,960.004,975.004,975.00142,700
Nov 30, 20225,010.005,120.004,980.005,050.005,050.0091,300
Nov 29, 20224,975.005,100.004,935.005,070.005,070.0061,100
Nov 28, 20224,935.005,140.004,920.005,000.005,000.0093,200
Nov 25, 20224,990.005,050.004,950.004,970.004,970.00104,700
Nov 24, 20224,785.004,990.004,785.004,970.004,970.00180,400
Nov 22, 20224,675.004,795.004,605.004,765.004,765.0094,500
Nov 21, 20224,690.004,830.004,675.004,700.004,700.00102,500
Nov 18, 20224,700.004,820.004,630.004,660.004,660.0083,600
Nov 17, 20224,510.004,750.004,505.004,750.004,750.00192,900
Nov 16, 20224,540.004,595.004,395.004,490.004,490.00150,400
Nov 15, 20224,540.004,650.004,530.004,540.004,540.0097,500
Nov 14, 20224,500.004,630.004,460.004,610.004,610.00125,800
Nov 11, 20224,410.004,515.004,305.004,500.004,500.00223,800
Nov 10, 20224,205.004,400.004,195.004,260.004,260.0082,300
Nov 09, 20224,285.004,285.004,185.004,210.004,210.0060,000
Nov 08, 20224,260.004,355.004,190.004,245.004,245.0067,300
Nov 07, 20224,295.004,300.004,210.004,255.004,255.0056,600
Nov 04, 20224,360.004,375.004,220.004,255.004,255.0060,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement