CellSource Co., Ltd. 4880
TSE · Japan · Gesundheitstechnologie
¥314,00-6,00 (-1,88 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥314,00 | -1,88 % | ¥315,00 | ¥318,00 | ¥310,00 | 71,90K |
| 2026-10-01 | ¥320,00 | +1,27 % | ¥314,00 | ¥321,00 | ¥314,00 | 39,00K |
| 2026-09-30 | ¥316,00 | +1,28 % | ¥312,00 | ¥321,00 | ¥310,00 | 70,40K |
| 2026-09-29 | ¥312,00 | -2,50 % | ¥321,00 | ¥321,00 | ¥311,00 | 107,50K |
| 2026-09-28 | ¥320,00 | -1,54 % | ¥326,00 | ¥327,00 | ¥316,00 | 78,90K |
| 2026-09-25 | ¥325,00 | +0,93 % | ¥336,00 | ¥338,00 | ¥322,00 | 61,20K |
| 2026-09-24 | ¥322,00 | -0,31 % | ¥324,00 | ¥333,00 | ¥322,00 | 74,80K |
| 2026-09-18 | ¥323,00 | -2,42 % | ¥327,00 | ¥330,00 | ¥316,00 | 72,30K |
| 2026-09-17 | ¥331,00 | -0,30 % | ¥332,00 | ¥335,00 | ¥329,00 | 39,50K |
| 2026-09-16 | ¥332,00 | +1,84 % | ¥322,00 | ¥334,00 | ¥322,00 | 70,70K |
| 2026-09-15 | ¥326,00 | +0,62 % | ¥320,00 | ¥327,00 | ¥320,00 | 34,00K |
| 2026-09-14 | ¥324,00 | +1,89 % | ¥316,00 | ¥324,00 | ¥316,00 | 39,50K |
| 2026-09-11 | ¥318,00 | -1,85 % | ¥320,00 | ¥330,00 | ¥314,00 | 119,70K |
| 2026-09-10 | ¥324,00 | -1,52 % | ¥323,00 | ¥327,00 | ¥321,00 | 81,60K |
| 2026-09-09 | ¥329,00 | -1,50 % | ¥356,00 | ¥366,00 | ¥323,00 | 469,20K |
| 2026-09-08 | ¥334,00 | -2,62 % | ¥342,00 | ¥350,00 | ¥333,00 | 93,60K |
| 2026-09-07 | ¥343,00 | -0,87 % | ¥348,00 | ¥348,00 | ¥340,00 | 27,40K |
| 2026-09-04 | ¥346,00 | +1,47 % | ¥340,00 | ¥349,00 | ¥338,00 | 26,10K |
| 2026-09-03 | ¥341,00 | -0,58 % | ¥342,00 | ¥346,00 | ¥340,00 | 15,40K |
| 2026-09-02 | ¥343,00 | -4,46 % | ¥360,00 | ¥360,00 | ¥343,00 | 38,70K |
| 2026-09-01 | ¥359,00 | +0,56 % | ¥360,00 | ¥360,00 | ¥348,00 | 51,80K |
| 2026-08-31 | ¥357,00 | +4,08 % | ¥343,00 | ¥357,00 | ¥343,00 | 42,10K |
| 2026-08-28 | ¥343,00 | 0,00 % | ¥342,00 | ¥351,00 | ¥342,00 | 52,20K |
| 2026-08-27 | ¥343,00 | -3,65 % | ¥351,00 | ¥352,00 | ¥343,00 | 34,30K |
| 2026-08-26 | ¥356,00 | +2,59 % | ¥341,00 | ¥356,00 | ¥341,00 | 41,60K |
| 2026-08-25 | ¥347,00 | +2,97 % | ¥338,00 | ¥348,00 | ¥335,00 | 32,50K |
| 2026-08-24 | ¥337,00 | -5,34 % | ¥355,00 | ¥355,00 | ¥337,00 | 59,50K |
| 2026-08-21 | ¥356,00 | +1,42 % | ¥352,00 | ¥356,00 | ¥342,00 | 30,60K |
| 2026-08-20 | ¥351,00 | +3,54 % | ¥333,00 | ¥351,00 | ¥332,00 | 37,20K |
| 2026-08-19 | ¥339,00 | -2,59 % | ¥346,00 | ¥346,00 | ¥339,00 | 27,50K |
| 2026-08-18 | ¥348,00 | -2,52 % | ¥357,00 | ¥357,00 | ¥343,00 | 45,60K |
| 2026-08-17 | ¥357,00 | +2,59 % | ¥348,00 | ¥357,00 | ¥342,00 | 80,60K |
| 2026-08-14 | ¥348,00 | +1,46 % | ¥337,00 | ¥348,00 | ¥335,00 | 36,80K |
| 2026-08-13 | ¥343,00 | +3,63 % | ¥326,00 | ¥343,00 | ¥324,00 | 39,90K |
| 2026-08-12 | ¥331,00 | +0,30 % | ¥324,00 | ¥331,00 | ¥318,00 | 21,30K |
| 2026-08-10 | ¥330,00 | +3,13 % | ¥316,00 | ¥330,00 | ¥315,00 | 24,00K |
| 2026-08-07 | ¥320,00 | +2,24 % | ¥311,00 | ¥321,00 | ¥311,00 | 27,30K |
| 2026-08-06 | ¥313,00 | +1,62 % | ¥308,00 | ¥321,00 | ¥308,00 | 25,40K |
| 2026-08-05 | ¥308,00 | +0,33 % | ¥308,00 | ¥313,00 | ¥308,00 | 21,90K |
| 2026-08-04 | ¥307,00 | -0,97 % | ¥311,00 | ¥315,00 | ¥307,00 | 18,80K |
| 2026-08-03 | ¥310,00 | -3,73 % | ¥317,00 | ¥319,00 | ¥310,00 | 55,60K |
| 2026-07-31 | ¥322,00 | -2,42 % | ¥334,00 | ¥335,00 | ¥315,00 | 50,70K |
| 2026-07-30 | ¥330,00 | +5,10 % | ¥308,00 | ¥334,00 | ¥307,00 | 101,80K |
| 2026-07-29 | ¥314,00 | 0,00 % | ¥310,00 | ¥315,00 | ¥309,00 | 46,50K |
| 2026-07-28 | ¥314,00 | -2,18 % | ¥315,00 | ¥321,00 | ¥311,00 | 27,00K |
| 2026-07-27 | ¥321,00 | +2,23 % | ¥313,00 | ¥322,00 | ¥313,00 | 25,40K |
| 2026-07-24 | ¥314,00 | -3,09 % | ¥323,00 | ¥324,00 | ¥314,00 | 44,70K |
| 2026-07-23 | ¥324,00 | -1,52 % | ¥329,00 | ¥330,00 | ¥323,00 | 21,60K |
| 2026-07-22 | ¥329,00 | -1,20 % | ¥334,00 | ¥336,00 | ¥329,00 | 25,40K |
| 2026-07-21 | ¥333,00 | -2,63 % | ¥341,00 | ¥342,00 | ¥333,00 | 25,90K |
| 2026-07-17 | ¥342,00 | -0,29 % | ¥341,00 | ¥344,00 | ¥336,00 | 42,20K |
| 2026-07-16 | ¥343,00 | -0,58 % | ¥342,00 | ¥349,00 | ¥340,00 | 27,00K |
| 2026-07-15 | ¥345,00 | -1,15 % | ¥350,00 | ¥352,00 | ¥341,00 | 23,10K |
| 2026-07-14 | ¥349,00 | +0,29 % | ¥347,00 | ¥358,00 | ¥345,00 | 54,80K |
| 2026-07-13 | ¥348,00 | +0,29 % | ¥345,00 | ¥358,00 | ¥336,00 | 85,80K |
| 2026-07-10 | ¥347,00 | +8,78 % | ¥318,00 | ¥348,00 | ¥318,00 | 93,30K |
| 2026-07-09 | ¥319,00 | -2,15 % | ¥325,00 | ¥329,00 | ¥319,00 | 49,70K |
| 2026-07-08 | ¥326,00 | -0,91 % | ¥326,00 | ¥335,00 | ¥320,00 | 124,40K |
| 2026-07-07 | ¥329,00 | -1,79 % | ¥339,00 | ¥339,00 | ¥327,00 | 37,30K |
| 2026-07-06 | ¥335,00 | +3,08 % | ¥325,00 | ¥336,00 | ¥325,00 | 66,50K |
| 2026-07-03 | ¥325,00 | -1,52 % | ¥330,00 | ¥332,00 | ¥325,00 | 41,00K |
| 2026-07-02 | ¥330,00 | +6,45 % | ¥313,00 | ¥330,00 | ¥312,00 | 67,20K |
| 2026-07-01 | ¥310,00 | -0,64 % | ¥310,00 | ¥322,00 | ¥310,00 | 50,60K |
| 2026-06-30 | ¥312,00 | -1,89 % | ¥319,00 | ¥319,00 | ¥309,00 | 34,90K |
| 2026-06-29 | ¥318,00 | +3,58 % | ¥305,00 | ¥318,00 | ¥303,00 | 74,70K |
| 2026-06-26 | ¥307,00 | +0,99 % | ¥299,00 | ¥307,00 | ¥299,00 | 29,00K |
| 2026-06-25 | ¥304,00 | +1,33 % | ¥300,00 | ¥305,00 | ¥296,00 | 53,30K |
| 2026-06-24 | ¥300,00 | +1,35 % | ¥296,00 | ¥310,00 | ¥296,00 | 42,80K |
| 2026-06-23 | ¥296,00 | -4,21 % | ¥308,00 | ¥308,00 | ¥296,00 | 57,00K |
| 2026-06-22 | ¥309,00 | -1,59 % | ¥314,00 | ¥319,00 | ¥309,00 | 47,90K |
| 2026-06-19 | ¥314,00 | +0,32 % | ¥314,00 | ¥314,00 | ¥301,00 | 85,10K |
| 2026-06-18 | ¥313,00 | +3,30 % | ¥316,00 | ¥322,00 | ¥306,00 | 97,40K |
| 2026-06-17 | ¥303,00 | +1,68 % | ¥296,00 | ¥308,00 | ¥296,00 | 59,30K |
| 2026-06-16 | ¥298,00 | +0,68 % | ¥302,00 | ¥302,00 | ¥295,00 | 35,80K |
| 2026-06-15 | ¥296,00 | -1,66 % | ¥302,00 | ¥307,00 | ¥295,00 | 45,20K |
| 2026-06-12 | ¥301,00 | +1,35 % | ¥297,00 | ¥302,00 | ¥294,00 | 109,10K |
| 2026-06-11 | ¥297,00 | -5,71 % | ¥321,00 | ¥321,00 | ¥295,00 | 173,30K |
| 2026-06-10 | ¥315,00 | -0,63 % | ¥317,00 | ¥320,00 | ¥309,00 | 87,10K |
| 2026-06-09 | ¥317,00 | -1,86 % | ¥321,00 | ¥326,00 | ¥316,00 | 42,10K |
| 2026-06-08 | ¥323,00 | -5,00 % | ¥326,00 | ¥330,00 | ¥319,00 | 50,30K |
| 2026-06-05 | ¥340,00 | +3,66 % | ¥326,00 | ¥341,00 | ¥324,00 | 79,40K |
| 2026-06-04 | ¥328,00 | -0,30 % | ¥330,00 | ¥335,00 | ¥323,00 | 42,20K |
| 2026-06-03 | ¥329,00 | +3,13 % | ¥319,00 | ¥329,00 | ¥313,00 | 75,30K |
| 2026-06-02 | ¥319,00 | -0,93 % | ¥318,00 | ¥319,00 | ¥308,00 | 142,20K |
| 2026-06-01 | ¥322,00 | -7,47 % | ¥345,00 | ¥348,00 | ¥320,00 | 152,20K |
| 2026-05-29 | ¥348,00 | +1,16 % | ¥350,00 | ¥353,00 | ¥346,00 | 57,20K |
| 2026-05-28 | ¥344,00 | -1,99 % | ¥350,00 | ¥352,00 | ¥343,00 | 66,20K |
| 2026-05-27 | ¥351,00 | +2,33 % | ¥343,00 | ¥351,00 | ¥343,00 | 43,60K |
| 2026-05-26 | ¥343,00 | -0,87 % | ¥346,00 | ¥348,00 | ¥342,00 | 42,20K |
| 2026-05-25 | ¥346,00 | -5,72 % | ¥361,00 | ¥361,00 | ¥344,00 | 65,30K |