Want to see JP:3750 full AI Analyst Report?
Cytori Cell Research Institute, Inc. (3750) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 805.00 | 805.00 | 785.00 | 800.00 | 800.00 | -0.12% | 7,700 | 1.16 |
| Oct 29, 2026 | 797.00 | 803.00 | 773.00 | 801.00 | 801.00 | +1.65% | 10,900 | 1.67 |
| Oct 28, 2026 | 759.00 | 799.00 | 746.00 | 788.00 | 788.00 | +3.82% | 11,800 | 1.85 |
| Oct 27, 2026 | 754.00 | 759.00 | 745.00 | 759.00 | 759.00 | +0.66% | 5,600 | 0.89 |
| Oct 26, 2026 | 743.00 | 754.00 | 743.00 | 754.00 | 754.00 | +0.80% | 3,400 | 0.54 |
| Oct 23, 2026 | 750.00 | 755.00 | 748.00 | 748.00 | 748.00 | -0.80% | 6,400 | 0.99 |
| Oct 22, 2026 | 757.00 | 757.00 | 751.00 | 754.00 | 754.00 | -0.13% | 3,900 | 0.61 |
| Oct 21, 2026 | 758.00 | 759.00 | 753.00 | 755.00 | 755.00 | -0.40% | 3,700 | 0.58 |
| Oct 20, 2026 | 761.00 | 768.00 | 758.00 | 758.00 | 758.00 | -0.52% | 8,300 | 1.33 |
| Oct 19, 2026 | 763.00 | 770.00 | 762.00 | 762.00 | 762.00 | +0.00% | 6,800 | 1.09 |
| Oct 16, 2026 | 764.00 | 769.00 | 762.00 | 762.00 | 762.00 | -0.26% | 5,000 | 0.81 |
| Oct 15, 2026 | 764.00 | 770.00 | 760.00 | 764.00 | 764.00 | +0.00% | 8,300 | 1.37 |
| Oct 14, 2026 | 774.00 | 774.00 | 764.00 | 764.00 | 764.00 | +0.00% | 2,400 | 0.39 |
| Oct 13, 2026 | 770.00 | 780.00 | 764.00 | 764.00 | 764.00 | -0.78% | 4,400 | 0.73 |
| Oct 12, 2026 | 770.00 | 776.00 | 767.00 | 770.00 | 770.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 770.00 | 776.00 | 767.00 | 770.00 | 770.00 | +0.00% | 2,400 | 0.39 |
| Oct 08, 2026 | 770.00 | 779.00 | 769.00 | 770.00 | 770.00 | -1.28% | 3,600 | 0.59 |
| Oct 07, 2026 | 761.00 | 789.00 | 761.00 | 780.00 | 780.00 | -1.02% | 11,900 | 2.01 |
| Oct 06, 2026 | 778.00 | 795.00 | 773.00 | 788.00 | 788.00 | +0.90% | 6,600 | 1.13 |
| Oct 05, 2026 | 788.00 | 795.00 | 780.00 | 781.00 | 781.00 | -1.76% | 5,500 | 0.94 |
| Oct 02, 2026 | 798.00 | 810.00 | 793.00 | 795.00 | 795.00 | -0.38% | 3,500 | 0.56 |
| Oct 01, 2026 | 803.00 | 810.00 | 798.00 | 798.00 | 798.00 | -0.75% | 2,600 | 0.41 |
| Sep 30, 2026 | 811.00 | 820.00 | 804.00 | 804.00 | 804.00 | -0.74% | 5,400 | 0.86 |
| Sep 29, 2026 | 809.00 | 829.00 | 791.00 | 810.00 | 810.00 | -6.79% | 26,500 | 4.43 |
| Sep 28, 2026 | 865.00 | 870.00 | 853.00 | 869.00 | 869.00 | +1.05% | 18,800 | 3.28 |
| Sep 25, 2026 | 860.00 | 861.00 | 855.00 | 860.00 | 860.00 | +1.18% | 6,400 | 1.12 |
| Sep 24, 2026 | 846.00 | 859.00 | 846.00 | 850.00 | 850.00 | +0.59% | 9,100 | 1.61 |
| Sep 23, 2026 | 846.00 | 854.00 | 845.00 | 845.00 | 845.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 846.00 | 854.00 | 845.00 | 845.00 | 845.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 846.00 | 854.00 | 845.00 | 845.00 | 845.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 846.00 | 854.00 | 845.00 | 845.00 | 845.00 | -0.12% | 4,700 | 0.79 |
| Sep 17, 2026 | 848.00 | 850.00 | 841.00 | 846.00 | 846.00 | -0.24% | 4,500 | 0.76 |
| Sep 16, 2026 | 836.00 | 849.00 | 836.00 | 848.00 | 848.00 | +1.44% | 5,100 | 0.87 |
| Sep 15, 2026 | 845.00 | 848.00 | 836.00 | 836.00 | 836.00 | +0.00% | 3,600 | 0.61 |
| Sep 14, 2026 | 844.00 | 844.00 | 833.00 | 836.00 | 836.00 | +0.36% | 4,300 | 0.73 |
| Sep 11, 2026 | 835.00 | 842.00 | 833.00 | 833.00 | 833.00 | -0.24% | 4,600 | 0.79 |
| Sep 10, 2026 | 836.00 | 840.00 | 835.00 | 835.00 | 835.00 | +0.36% | 3,400 | 0.58 |
| Sep 09, 2026 | 833.00 | 834.00 | 830.00 | 832.00 | 832.00 | +0.85% | 2,100 | 0.36 |
| Sep 08, 2026 | 836.00 | 840.00 | 825.00 | 825.00 | 825.00 | -0.12% | 8,700 | 1.53 |
| Sep 07, 2026 | 835.00 | 838.00 | 826.00 | 826.00 | 826.00 | +0.00% | 4,600 | 0.82 |
| Sep 04, 2026 | 822.00 | 835.00 | 822.00 | 826.00 | 826.00 | +0.49% | 5,700 | 1.02 |
| Sep 03, 2026 | 836.00 | 840.00 | 822.00 | 822.00 | 822.00 | -1.67% | 4,800 | 0.87 |
| Sep 02, 2026 | 850.00 | 850.00 | 825.00 | 836.00 | 836.00 | -1.42% | 13,400 | 2.52 |
| Sep 01, 2026 | 813.00 | 853.00 | 813.00 | 848.00 | 848.00 | +6.27% | 27,400 | 5.57 |
| Aug 31, 2026 | 788.00 | 809.00 | 788.00 | 798.00 | 798.00 | +2.05% | 12,300 | 2.57 |
| Aug 28, 2026 | 789.00 | 789.00 | 780.00 | 782.00 | 782.00 | +0.26% | 3,600 | 0.75 |
| Aug 27, 2026 | 790.00 | 790.00 | 779.00 | 780.00 | 780.00 | +0.65% | 3,800 | 0.79 |
| Aug 26, 2026 | 773.00 | 789.00 | 772.00 | 775.00 | 775.00 | +0.52% | 14,400 | 3.14 |
| Aug 25, 2026 | 767.00 | 771.00 | 759.00 | 771.00 | 771.00 | +1.05% | 21,500 | 5.04 |
| Aug 24, 2026 | 764.00 | 773.00 | 763.00 | 763.00 | 763.00 | -0.13% | 5,100 | 1.21 |
