CellSeed Inc. 7776
TSE · Japan · Gesundheitstechnologie
¥215,00-3,00 (-1,38 %)
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 | ¥215,00 | -1,38 % | ¥218,00 | ¥218,00 | ¥215,00 | 156,80K |
| 2026-10-01 | ¥218,00 | -2,68 % | ¥222,00 | ¥223,00 | ¥217,00 | 171,10K |
| 2026-09-30 | ¥224,00 | +3,23 % | ¥223,00 | ¥232,00 | ¥222,00 | 485,60K |
| 2026-09-29 | ¥217,00 | -2,25 % | ¥222,00 | ¥222,00 | ¥217,00 | 101,20K |
| 2026-09-28 | ¥222,00 | -2,20 % | ¥227,00 | ¥227,00 | ¥221,00 | 87,90K |
| 2026-09-25 | ¥227,00 | +0,44 % | ¥226,00 | ¥228,00 | ¥225,00 | 57,50K |
| 2026-09-24 | ¥226,00 | -1,31 % | ¥227,00 | ¥229,00 | ¥226,00 | 105,20K |
| 2026-09-18 | ¥229,00 | +2,69 % | ¥226,00 | ¥230,00 | ¥224,00 | 189,90K |
| 2026-09-17 | ¥223,00 | +1,36 % | ¥224,00 | ¥227,00 | ¥222,00 | 138,20K |
| 2026-09-16 | ¥220,00 | -2,65 % | ¥223,00 | ¥226,00 | ¥220,00 | 88,20K |
| 2026-09-15 | ¥226,00 | +1,35 % | ¥225,00 | ¥227,00 | ¥222,00 | 97,30K |
| 2026-09-14 | ¥223,00 | +0,45 % | ¥219,00 | ¥226,00 | ¥217,00 | 105,00K |
| 2026-09-11 | ¥222,00 | -2,20 % | ¥221,00 | ¥224,00 | ¥220,00 | 114,20K |
| 2026-09-10 | ¥227,00 | +1,34 % | ¥224,00 | ¥227,00 | ¥221,00 | 110,10K |
| 2026-09-09 | ¥224,00 | -1,32 % | ¥229,00 | ¥232,00 | ¥223,00 | 198,90K |
| 2026-09-08 | ¥227,00 | +1,79 % | ¥223,00 | ¥232,00 | ¥222,00 | 292,80K |
| 2026-09-07 | ¥223,00 | +3,24 % | ¥218,00 | ¥224,00 | ¥216,00 | 152,90K |
| 2026-09-04 | ¥216,00 | +0,93 % | ¥214,00 | ¥219,00 | ¥214,00 | 139,30K |
| 2026-09-03 | ¥214,00 | -2,73 % | ¥220,00 | ¥224,00 | ¥214,00 | 180,40K |
| 2026-09-02 | ¥220,00 | -3,93 % | ¥228,00 | ¥228,00 | ¥220,00 | 205,40K |
| 2026-09-01 | ¥229,00 | -2,14 % | ¥231,00 | ¥232,00 | ¥228,00 | 192,00K |
| 2026-08-31 | ¥234,00 | -0,85 % | ¥234,00 | ¥235,00 | ¥230,00 | 135,80K |
| 2026-08-28 | ¥236,00 | +2,16 % | ¥232,00 | ¥239,00 | ¥232,00 | 193,50K |
| 2026-08-27 | ¥231,00 | -1,28 % | ¥234,00 | ¥238,00 | ¥231,00 | 82,50K |
| 2026-08-26 | ¥234,00 | +0,43 % | ¥231,00 | ¥235,00 | ¥231,00 | 95,20K |
| 2026-08-25 | ¥233,00 | +0,43 % | ¥230,00 | ¥236,00 | ¥227,00 | 137,60K |
| 2026-08-24 | ¥232,00 | -0,43 % | ¥233,00 | ¥233,00 | ¥227,00 | 162,70K |
| 2026-08-21 | ¥233,00 | -0,85 % | ¥233,00 | ¥234,00 | ¥230,00 | 85,00K |
| 2026-08-20 | ¥235,00 | +3,98 % | ¥228,00 | ¥236,00 | ¥228,00 | 210,10K |
| 2026-08-19 | ¥226,00 | -4,24 % | ¥231,00 | ¥233,00 | ¥225,00 | 216,00K |
| 2026-08-18 | ¥236,00 | -0,84 % | ¥236,00 | ¥239,00 | ¥234,00 | 116,20K |
| 2026-08-17 | ¥238,00 | +1,71 % | ¥239,00 | ¥242,00 | ¥233,00 | 225,70K |
| 2026-08-14 | ¥234,00 | +1,74 % | ¥232,00 | ¥238,00 | ¥232,00 | 196,40K |
| 2026-08-13 | ¥230,00 | -0,43 % | ¥230,00 | ¥234,00 | ¥230,00 | 159,70K |
| 2026-08-12 | ¥231,00 | -0,86 % | ¥235,00 | ¥235,00 | ¥231,00 | 143,70K |
| 2026-08-10 | ¥233,00 | +2,19 % | ¥228,00 | ¥239,00 | ¥228,00 | 216,10K |
| 2026-08-07 | ¥228,00 | 0,00 % | ¥230,00 | ¥231,00 | ¥227,00 | 83,40K |
| 2026-08-06 | ¥228,00 | -0,87 % | ¥232,00 | ¥235,00 | ¥227,00 | 201,00K |
| 2026-08-05 | ¥230,00 | +1,77 % | ¥227,00 | ¥234,00 | ¥227,00 | 187,50K |
| 2026-08-04 | ¥226,00 | +2,73 % | ¥219,00 | ¥228,00 | ¥219,00 | 179,30K |
| 2026-08-03 | ¥220,00 | +0,46 % | ¥216,00 | ¥223,00 | ¥213,00 | 126,00K |
| 2026-07-31 | ¥219,00 | +5,29 % | ¥210,00 | ¥221,00 | ¥209,00 | 214,60K |
| 2026-07-30 | ¥208,00 | +3,48 % | ¥202,00 | ¥208,00 | ¥201,00 | 135,90K |
| 2026-07-29 | ¥201,00 | -2,43 % | ¥207,00 | ¥208,00 | ¥200,00 | 276,40K |
| 2026-07-28 | ¥206,00 | -4,63 % | ¥214,00 | ¥214,00 | ¥206,00 | 223,30K |
| 2026-07-27 | ¥216,00 | +1,89 % | ¥211,00 | ¥217,00 | ¥209,00 | 119,80K |
| 2026-07-24 | ¥212,00 | -2,75 % | ¥215,00 | ¥215,00 | ¥210,00 | 118,80K |
| 2026-07-23 | ¥218,00 | +1,87 % | ¥215,00 | ¥220,00 | ¥215,00 | 240,70K |
| 2026-07-22 | ¥214,00 | -2,28 % | ¥218,00 | ¥218,00 | ¥213,00 | 168,80K |
| 2026-07-21 | ¥219,00 | 0,00 % | ¥219,00 | ¥222,00 | ¥218,00 | 117,60K |
| 2026-07-17 | ¥219,00 | -2,23 % | ¥223,00 | ¥223,00 | ¥214,00 | 241,30K |
| 2026-07-16 | ¥224,00 | -4,27 % | ¥232,00 | ¥235,00 | ¥223,00 | 204,20K |
| 2026-07-15 | ¥234,00 | +4,00 % | ¥225,00 | ¥235,00 | ¥225,00 | 209,90K |
| 2026-07-14 | ¥225,00 | -0,44 % | ¥224,00 | ¥227,00 | ¥223,00 | 118,50K |
| 2026-07-13 | ¥226,00 | +0,44 % | ¥226,00 | ¥231,00 | ¥221,00 | 172,80K |
| 2026-07-10 | ¥225,00 | +1,81 % | ¥221,00 | ¥230,00 | ¥220,00 | 142,80K |
| 2026-07-09 | ¥221,00 | +3,27 % | ¥214,00 | ¥222,00 | ¥214,00 | 192,50K |
| 2026-07-08 | ¥214,00 | -3,60 % | ¥220,00 | ¥222,00 | ¥214,00 | 216,00K |
| 2026-07-07 | ¥222,00 | -3,06 % | ¥230,00 | ¥232,00 | ¥222,00 | 155,70K |
| 2026-07-06 | ¥229,00 | -1,72 % | ¥236,00 | ¥239,00 | ¥229,00 | 246,40K |
| 2026-07-03 | ¥233,00 | +3,10 % | ¥229,00 | ¥234,00 | ¥222,00 | 205,80K |
| 2026-07-02 | ¥226,00 | +1,80 % | ¥218,00 | ¥228,00 | ¥218,00 | 251,60K |
| 2026-07-01 | ¥222,00 | +2,78 % | ¥216,00 | ¥223,00 | ¥212,00 | 138,20K |
| 2026-06-30 | ¥216,00 | -1,82 % | ¥218,00 | ¥226,00 | ¥214,00 | 162,70K |
| 2026-06-29 | ¥220,00 | +9,45 % | ¥203,00 | ¥222,00 | ¥203,00 | 316,80K |
| 2026-06-26 | ¥201,00 | -1,95 % | ¥202,00 | ¥206,00 | ¥201,00 | 156,70K |
| 2026-06-25 | ¥205,00 | +1,49 % | ¥204,00 | ¥207,00 | ¥203,00 | 116,70K |
| 2026-06-24 | ¥202,00 | -0,98 % | ¥204,00 | ¥208,00 | ¥201,00 | 244,50K |
| 2026-06-23 | ¥204,00 | -2,39 % | ¥210,00 | ¥211,00 | ¥204,00 | 213,00K |
| 2026-06-22 | ¥209,00 | -0,48 % | ¥209,00 | ¥216,00 | ¥206,00 | 237,50K |
| 2026-06-19 | ¥210,00 | -4,98 % | ¥221,00 | ¥221,00 | ¥207,00 | 387,70K |
| 2026-06-18 | ¥221,00 | +0,91 % | ¥218,00 | ¥224,00 | ¥214,00 | 250,60K |
| 2026-06-17 | ¥219,00 | +1,86 % | ¥216,00 | ¥223,00 | ¥215,00 | 269,10K |
| 2026-06-16 | ¥215,00 | +0,94 % | ¥214,00 | ¥215,00 | ¥210,00 | 175,10K |
| 2026-06-15 | ¥213,00 | 0,00 % | ¥214,00 | ¥222,00 | ¥213,00 | 316,30K |
| 2026-06-12 | ¥213,00 | -0,93 % | ¥213,00 | ¥218,00 | ¥213,00 | 307,40K |
| 2026-06-11 | ¥215,00 | -0,46 % | ¥211,00 | ¥216,00 | ¥210,00 | 266,10K |
| 2026-06-10 | ¥216,00 | -2,70 % | ¥222,00 | ¥222,00 | ¥213,00 | 335,60K |
| 2026-06-09 | ¥222,00 | -0,89 % | ¥225,00 | ¥229,00 | ¥222,00 | 199,60K |
| 2026-06-08 | ¥224,00 | -3,03 % | ¥225,00 | ¥229,00 | ¥223,00 | 256,50K |
| 2026-06-05 | ¥231,00 | +1,76 % | ¥226,00 | ¥236,00 | ¥226,00 | 281,00K |
| 2026-06-04 | ¥227,00 | -2,16 % | ¥229,00 | ¥231,00 | ¥225,00 | 254,90K |
| 2026-06-03 | ¥232,00 | -0,85 % | ¥232,00 | ¥233,00 | ¥228,00 | 386,80K |
| 2026-06-02 | ¥234,00 | -2,50 % | ¥236,00 | ¥238,00 | ¥232,00 | 262,00K |
| 2026-06-01 | ¥240,00 | -4,38 % | ¥250,00 | ¥250,00 | ¥239,00 | 420,20K |
| 2026-05-29 | ¥251,00 | 0,00 % | ¥250,00 | ¥254,00 | ¥248,00 | 216,90K |
| 2026-05-28 | ¥251,00 | +0,40 % | ¥250,00 | ¥257,00 | ¥247,00 | 235,70K |
| 2026-05-27 | ¥250,00 | +1,63 % | ¥246,00 | ¥253,00 | ¥245,00 | 240,40K |
| 2026-05-26 | ¥246,00 | -1,20 % | ¥248,00 | ¥249,00 | ¥244,00 | 241,70K |
| 2026-05-25 | ¥249,00 | -3,86 % | ¥260,00 | ¥262,00 | ¥246,00 | 379,40K |