Want to see JP:4880 full AI Analyst Report?
CellSource Co., Ltd. (4880) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 282.00 | 284.00 | 271.00 | 279.00 | 279.00 | -1.41% | 115,700 | 2.02 |
| Nov 03, 2026 | 283.00 | 289.00 | 282.00 | 283.00 | 283.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 286.00 | 289.00 | 282.00 | 283.00 | 283.00 | -1.05% | 66,200 | 1.16 |
| Oct 30, 2026 | 284.00 | 294.00 | 280.00 | 286.00 | 286.00 | -1.04% | 175,300 | 3.21 |
| Oct 29, 2026 | 298.00 | 299.00 | 289.00 | 289.00 | 289.00 | -3.02% | 220,200 | 4.24 |
| Oct 28, 2026 | 305.00 | 305.00 | 298.00 | 298.00 | 298.00 | -3.56% | 121,600 | 2.39 |
| Oct 27, 2026 | 306.00 | 311.00 | 302.00 | 309.00 | 309.00 | +0.32% | 78,700 | 1.54 |
| Oct 26, 2026 | 310.00 | 311.00 | 305.00 | 308.00 | 308.00 | -1.60% | 41,500 | 0.81 |
| Oct 23, 2026 | 308.00 | 316.00 | 306.00 | 313.00 | 313.00 | -0.95% | 37,000 | 0.72 |
| Oct 22, 2026 | 316.00 | 320.00 | 313.00 | 316.00 | 316.00 | -0.32% | 24,600 | 0.48 |
| Oct 21, 2026 | 315.00 | 333.00 | 315.00 | 317.00 | 317.00 | +1.60% | 95,700 | 1.90 |
| Oct 20, 2026 | 319.00 | 319.00 | 311.00 | 312.00 | 312.00 | -2.19% | 29,000 | 0.58 |
| Oct 19, 2026 | 311.00 | 319.00 | 307.00 | 319.00 | 319.00 | +1.27% | 32,900 | 0.66 |
| Oct 16, 2026 | 311.00 | 318.00 | 311.00 | 315.00 | 315.00 | +1.61% | 52,700 | 1.06 |
| Oct 15, 2026 | 315.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.90% | 38,200 | 0.78 |
| Oct 14, 2026 | 321.00 | 324.00 | 316.00 | 316.00 | 316.00 | -0.94% | 25,200 | 0.51 |
| Oct 13, 2026 | 310.00 | 321.00 | 308.00 | 319.00 | 319.00 | +2.57% | 43,500 | 0.89 |
| Oct 12, 2026 | 311.00 | 314.00 | 306.00 | 311.00 | 311.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 306.00 | 314.00 | 306.00 | 311.00 | 311.00 | +1.30% | 29,100 | 0.58 |
| Oct 08, 2026 | 311.00 | 312.00 | 307.00 | 307.00 | 307.00 | -1.29% | 61,900 | 1.23 |
| Oct 07, 2026 | 314.00 | 315.00 | 310.00 | 311.00 | 311.00 | -2.20% | 61,600 | 1.21 |
| Oct 06, 2026 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | +1.92% | 36,200 | 0.71 |
| Oct 05, 2026 | 314.00 | 315.00 | 312.00 | 312.00 | 312.00 | -0.64% | 26,300 | 0.50 |
| Oct 02, 2026 | 315.00 | 318.00 | 310.00 | 314.00 | 314.00 | -1.88% | 71,900 | 1.38 |
| Oct 01, 2026 | 314.00 | 321.00 | 314.00 | 320.00 | 320.00 | +1.27% | 39,000 | 0.74 |
| Sep 30, 2026 | 312.00 | 321.00 | 310.00 | 316.00 | 316.00 | +1.28% | 70,400 | 1.36 |
| Sep 29, 2026 | 321.00 | 321.00 | 311.00 | 312.00 | 312.00 | -2.50% | 107,500 | 2.10 |
| Sep 28, 2026 | 326.00 | 327.00 | 316.00 | 320.00 | 320.00 | -1.54% | 78,900 | 1.55 |
| Sep 25, 2026 | 336.00 | 338.00 | 322.00 | 325.00 | 325.00 | +0.93% | 61,200 | 1.21 |
| Sep 24, 2026 | 324.00 | 333.00 | 322.00 | 322.00 | 322.00 | -0.31% | 74,800 | 1.48 |
| Sep 23, 2026 | 323.00 | 330.00 | 316.00 | 323.00 | 323.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 327.00 | 330.00 | 316.00 | 323.00 | 323.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 327.00 | 330.00 | 316.00 | 323.00 | 323.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 327.00 | 330.00 | 316.00 | 323.00 | 323.00 | -2.42% | 72,300 | 1.39 |
| Sep 17, 2026 | 332.00 | 335.00 | 329.00 | 331.00 | 331.00 | -0.30% | 39,500 | 0.76 |
| Sep 16, 2026 | 322.00 | 334.00 | 322.00 | 332.00 | 332.00 | +1.84% | 70,700 | 1.35 |
| Sep 15, 2026 | 320.00 | 327.00 | 320.00 | 326.00 | 326.00 | +0.62% | 34,000 | 0.64 |
| Sep 14, 2026 | 316.00 | 324.00 | 316.00 | 324.00 | 324.00 | +1.89% | 39,500 | 0.73 |
| Sep 11, 2026 | 320.00 | 330.00 | 314.00 | 318.00 | 318.00 | -1.85% | 119,700 | 2.28 |
| Sep 10, 2026 | 323.00 | 327.00 | 321.00 | 324.00 | 324.00 | -1.52% | 81,600 | 1.57 |
| Sep 09, 2026 | 356.00 | 366.00 | 323.00 | 329.00 | 329.00 | -1.50% | 469,200 | 10.15 |
| Sep 08, 2026 | 342.00 | 350.00 | 333.00 | 334.00 | 334.00 | -2.62% | 93,600 | 1.97 |
| Sep 07, 2026 | 348.00 | 348.00 | 340.00 | 343.00 | 343.00 | -0.87% | 27,400 | 0.57 |
| Sep 04, 2026 | 340.00 | 349.00 | 338.00 | 346.00 | 346.00 | +1.47% | 26,100 | 0.54 |
| Sep 03, 2026 | 342.00 | 346.00 | 340.00 | 341.00 | 341.00 | -0.58% | 15,400 | 0.31 |
| Sep 02, 2026 | 360.00 | 360.00 | 343.00 | 343.00 | 343.00 | -4.46% | 38,700 | 0.78 |
| Sep 01, 2026 | 360.00 | 360.00 | 348.00 | 359.00 | 359.00 | +0.56% | 51,800 | 1.04 |
| Aug 31, 2026 | 343.00 | 357.00 | 343.00 | 357.00 | 357.00 | +4.08% | 42,100 | 0.84 |
| Aug 28, 2026 | 342.00 | 351.00 | 342.00 | 343.00 | 343.00 | +0.00% | 52,200 | 1.01 |
| Aug 27, 2026 | 351.00 | 352.00 | 343.00 | 343.00 | 343.00 | -3.65% | 34,300 | 0.64 |
