CELSYS, Inc. 3663
TSE · Japan · Technology Services
¥1,793.00-9.00 (-0.50%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,802.00 | +1.46% | ¥1,794.00 | ¥1,817.00 | ¥1,772.00 | 233.30K |
| 2026-09-30 | ¥1,776.00 | -1.28% | ¥1,814.00 | ¥1,815.00 | ¥1,747.00 | 232.80K |
| 2026-09-29 | ¥1,799.00 | -0.66% | ¥1,810.00 | ¥1,821.00 | ¥1,799.00 | 148.70K |
| 2026-09-28 | ¥1,811.00 | -1.90% | ¥1,840.00 | ¥1,850.00 | ¥1,777.00 | 256.00K |
| 2026-09-25 | ¥1,846.00 | -0.54% | ¥1,870.00 | ¥1,890.00 | ¥1,845.00 | 132.30K |
| 2026-09-24 | ¥1,856.00 | -1.95% | ¥1,853.00 | ¥1,919.00 | ¥1,850.00 | 280.10K |
| 2026-09-18 | ¥1,893.00 | -0.94% | ¥1,910.00 | ¥1,914.00 | ¥1,885.00 | 181.20K |
| 2026-09-17 | ¥1,911.00 | +3.52% | ¥1,821.00 | ¥1,925.00 | ¥1,821.00 | 226.20K |
| 2026-09-16 | ¥1,846.00 | -0.38% | ¥1,850.00 | ¥1,866.00 | ¥1,818.00 | 176.80K |
| 2026-09-15 | ¥1,853.00 | +2.09% | ¥1,855.00 | ¥1,865.00 | ¥1,834.00 | 140.70K |
| 2026-09-14 | ¥1,815.00 | +3.66% | ¥1,750.00 | ¥1,820.00 | ¥1,750.00 | 105.90K |
| 2026-09-11 | ¥1,751.00 | -0.57% | ¥1,761.00 | ¥1,791.00 | ¥1,745.00 | 220.50K |
| 2026-09-10 | ¥1,761.00 | -0.23% | ¥1,750.00 | ¥1,777.00 | ¥1,746.00 | 130.00K |
| 2026-09-09 | ¥1,765.00 | -0.17% | ¥1,766.00 | ¥1,792.00 | ¥1,752.00 | 153.30K |
| 2026-09-08 | ¥1,768.00 | -0.95% | ¥1,792.00 | ¥1,802.00 | ¥1,762.00 | 203.50K |
| 2026-09-07 | ¥1,785.00 | -2.67% | ¥1,803.00 | ¥1,805.00 | ¥1,771.00 | 249.10K |
| 2026-09-04 | ¥1,834.00 | +0.77% | ¥1,843.00 | ¥1,869.00 | ¥1,826.00 | 164.20K |
| 2026-09-03 | ¥1,820.00 | -3.65% | ¥1,870.00 | ¥1,895.00 | ¥1,807.00 | 243.90K |
| 2026-09-02 | ¥1,889.00 | -5.08% | ¥1,932.00 | ¥1,956.00 | ¥1,889.00 | 201.20K |
| 2026-09-01 | ¥1,990.00 | +1.89% | ¥1,938.00 | ¥2,013.00 | ¥1,933.00 | 221.90K |
| 2026-08-31 | ¥1,953.00 | -1.76% | ¥1,998.00 | ¥2,004.00 | ¥1,933.00 | 152.30K |
| 2026-08-28 | ¥1,988.00 | +2.32% | ¥1,990.00 | ¥2,005.00 | ¥1,975.00 | 228.10K |
| 2026-08-27 | ¥1,943.00 | +0.99% | ¥1,940.00 | ¥2,002.00 | ¥1,914.00 | 257.00K |
| 2026-08-26 | ¥1,924.00 | +3.22% | ¥1,864.00 | ¥1,940.00 | ¥1,853.00 | 496.20K |
| 2026-08-25 | ¥1,864.00 | -0.64% | ¥1,861.00 | ¥1,896.00 | ¥1,860.00 | 119.90K |
| 2026-08-24 | ¥1,876.00 | -0.27% | ¥1,884.00 | ¥1,900.00 | ¥1,857.00 | 182.00K |
| 2026-08-21 | ¥1,881.00 | +0.05% | ¥1,875.00 | ¥1,932.00 | ¥1,864.00 | 160.20K |
| 2026-08-20 | ¥1,880.00 | +5.44% | ¥1,810.00 | ¥1,887.00 | ¥1,809.00 | 192.30K |
| 2026-08-19 | ¥1,783.00 | -3.31% | ¥1,825.00 | ¥1,835.00 | ¥1,779.00 | 176.80K |
| 2026-08-18 | ¥1,844.00 | -2.54% | ¥1,852.00 | ¥1,906.00 | ¥1,837.00 | 158.50K |
| 2026-08-17 | ¥1,892.00 | +0.05% | ¥1,881.00 | ¥1,921.00 | ¥1,862.00 | 177.00K |
| 2026-08-14 | ¥1,891.00 | +2.33% | ¥1,839.00 | ¥1,916.00 | ¥1,821.00 | 172.50K |
| 2026-08-13 | ¥1,848.00 | -3.60% | ¥1,877.00 | ¥1,898.00 | ¥1,838.00 | 175.70K |
| 2026-08-12 | ¥1,917.00 | -1.44% | ¥1,945.00 | ¥1,992.00 | ¥1,912.00 | 246.00K |
| 2026-08-10 | ¥1,945.00 | +4.07% | ¥1,894.00 | ¥1,954.00 | ¥1,888.00 | 216.50K |
| 2026-08-07 | ¥1,869.00 | +3.78% | ¥1,802.00 | ¥1,916.00 | ¥1,791.00 | 266.80K |
| 2026-08-06 | ¥1,801.00 | +0.28% | ¥1,785.00 | ¥1,840.00 | ¥1,783.00 | 171.40K |
| 2026-08-05 | ¥1,796.00 | +5.58% | ¥1,701.00 | ¥1,796.00 | ¥1,686.00 | 261.30K |
| 2026-08-04 | ¥1,701.00 | -1.22% | ¥1,716.00 | ¥1,717.00 | ¥1,666.00 | 279.80K |
| 2026-08-03 | ¥1,722.00 | -0.06% | ¥1,725.00 | ¥1,774.00 | ¥1,662.00 | 454.80K |
| 2026-07-31 | ¥1,723.00 | -12.32% | ¥1,945.00 | ¥2,038.00 | ¥1,712.00 | 932.10K |
| 2026-07-30 | ¥1,965.00 | +0.67% | ¥1,980.00 | ¥2,010.00 | ¥1,954.00 | 235.40K |
| 2026-07-29 | ¥1,952.00 | +3.61% | ¥1,964.00 | ¥1,992.00 | ¥1,913.00 | 299.80K |
| 2026-07-28 | ¥1,884.00 | +1.62% | ¥1,870.00 | ¥1,922.00 | ¥1,854.00 | 214.40K |
| 2026-07-27 | ¥1,854.00 | +2.43% | ¥1,845.00 | ¥1,866.00 | ¥1,805.00 | 182.90K |
| 2026-07-24 | ¥1,810.00 | -2.53% | ¥1,838.00 | ¥1,840.00 | ¥1,772.00 | 270.00K |
| 2026-07-23 | ¥1,857.00 | -1.75% | ¥1,884.00 | ¥1,915.00 | ¥1,842.00 | 318.70K |
| 2026-07-22 | ¥1,890.00 | -1.72% | ¥1,924.00 | ¥1,925.00 | ¥1,881.00 | 170.70K |
| 2026-07-21 | ¥1,923.00 | +1.75% | ¥1,875.00 | ¥1,932.00 | ¥1,864.00 | 185.50K |
| 2026-07-17 | ¥1,890.00 | -0.94% | ¥1,902.00 | ¥1,925.00 | ¥1,862.00 | 321.50K |
| 2026-07-16 | ¥1,908.00 | -0.57% | ¥1,922.00 | ¥1,930.00 | ¥1,882.00 | 188.60K |
| 2026-07-15 | ¥1,919.00 | +0.58% | ¥1,909.00 | ¥1,930.00 | ¥1,848.00 | 330.30K |
| 2026-07-14 | ¥1,908.00 | +0.90% | ¥1,891.00 | ¥1,938.00 | ¥1,887.00 | 215.10K |
| 2026-07-13 | ¥1,891.00 | -7.89% | ¥2,062.00 | ¥2,083.00 | ¥1,869.00 | 627.10K |
| 2026-07-10 | ¥2,053.00 | +4.00% | ¥1,993.00 | ¥2,114.00 | ¥1,980.00 | 609.00K |
| 2026-07-09 | ¥1,974.00 | -2.47% | ¥2,009.00 | ¥2,010.00 | ¥1,958.00 | 172.90K |
| 2026-07-08 | ¥2,024.00 | +5.20% | ¥1,964.00 | ¥2,054.00 | ¥1,946.00 | 430.80K |
| 2026-07-07 | ¥1,924.00 | -0.62% | ¥1,950.00 | ¥2,030.00 | ¥1,914.00 | 503.80K |
| 2026-07-06 | ¥1,936.00 | +2.27% | ¥1,883.00 | ¥1,966.00 | ¥1,877.00 | 232.20K |
| 2026-07-03 | ¥1,893.00 | -1.15% | ¥1,948.00 | ¥1,948.00 | ¥1,879.00 | 135.40K |
| 2026-07-02 | ¥1,915.00 | +1.65% | ¥1,884.00 | ¥1,972.00 | ¥1,868.00 | 186.30K |
| 2026-07-01 | ¥1,884.00 | +0.27% | ¥1,879.00 | ¥1,898.00 | ¥1,858.00 | 111.80K |
| 2026-06-30 | ¥1,879.00 | +2.40% | ¥1,860.00 | ¥1,899.00 | ¥1,843.00 | 139.70K |
| 2026-06-29 | ¥1,835.00 | +1.27% | ¥1,832.00 | ¥1,886.00 | ¥1,809.00 | 248.40K |
| 2026-06-26 | ¥1,812.00 | -1.63% | ¥1,828.00 | ¥1,840.00 | ¥1,800.00 | 321.30K |
| 2026-06-25 | ¥1,842.00 | +7.09% | ¥1,760.00 | ¥1,857.00 | ¥1,738.00 | 332.90K |
| 2026-06-24 | ¥1,720.00 | +0.53% | ¥1,724.00 | ¥1,774.00 | ¥1,715.00 | 230.50K |
| 2026-06-23 | ¥1,711.00 | -2.84% | ¥1,745.00 | ¥1,745.00 | ¥1,695.00 | 219.80K |
| 2026-06-22 | ¥1,761.00 | +0.06% | ¥1,750.00 | ¥1,789.00 | ¥1,737.00 | 194.30K |
| 2026-06-19 | ¥1,760.00 | -3.24% | ¥1,819.00 | ¥1,820.00 | ¥1,740.00 | 219.80K |
| 2026-06-18 | ¥1,819.00 | +0.50% | ¥1,802.00 | ¥1,832.00 | ¥1,778.00 | 167.10K |
| 2026-06-17 | ¥1,810.00 | -1.68% | ¥1,847.00 | ¥1,859.00 | ¥1,810.00 | 129.50K |
| 2026-06-16 | ¥1,841.00 | -1.34% | ¥1,880.00 | ¥1,880.00 | ¥1,820.00 | 187.60K |
| 2026-06-15 | ¥1,866.00 | -1.79% | ¥1,901.00 | ¥1,902.00 | ¥1,863.00 | 210.90K |
| 2026-06-12 | ¥1,900.00 | +1.23% | ¥1,856.00 | ¥1,909.00 | ¥1,802.00 | 369.40K |
| 2026-06-11 | ¥1,877.00 | -3.30% | ¥1,920.00 | ¥1,941.00 | ¥1,864.00 | 248.80K |
| 2026-06-10 | ¥1,941.00 | +3.74% | ¥1,871.00 | ¥1,975.00 | ¥1,850.00 | 498.00K |
| 2026-06-09 | ¥1,871.00 | +8.78% | ¥1,726.00 | ¥1,892.00 | ¥1,715.00 | 624.10K |
| 2026-06-08 | ¥1,720.00 | +0.82% | ¥1,679.00 | ¥1,726.00 | ¥1,662.00 | 274.60K |
| 2026-06-05 | ¥1,706.00 | +6.09% | ¥1,620.00 | ¥1,744.00 | ¥1,609.00 | 384.80K |
| 2026-06-04 | ¥1,608.00 | -2.60% | ¥1,591.00 | ¥1,617.00 | ¥1,574.00 | 334.30K |
| 2026-06-03 | ¥1,651.00 | -3.51% | ¥1,671.00 | ¥1,671.00 | ¥1,608.00 | 295.00K |
| 2026-06-02 | ¥1,711.00 | -0.52% | ¥1,736.00 | ¥1,737.00 | ¥1,664.00 | 196.10K |
| 2026-06-01 | ¥1,720.00 | +6.77% | ¥1,660.00 | ¥1,735.00 | ¥1,660.00 | 322.40K |
| 2026-05-29 | ¥1,611.00 | +1.64% | ¥1,592.00 | ¥1,670.00 | ¥1,592.00 | 232.80K |
| 2026-05-28 | ¥1,585.00 | +3.87% | ¥1,535.00 | ¥1,589.00 | ¥1,524.00 | 217.90K |
| 2026-05-27 | ¥1,526.00 | -1.74% | ¥1,548.00 | ¥1,565.00 | ¥1,521.00 | 95.50K |
| 2026-05-26 | ¥1,553.00 | +0.71% | ¥1,541.00 | ¥1,568.00 | ¥1,536.00 | 172.80K |
| 2026-05-25 | ¥1,542.00 | +1.65% | ¥1,532.00 | ¥1,544.00 | ¥1,507.00 | 118.20K |
| 2026-05-22 | ¥1,517.00 | +2.29% | ¥1,485.00 | ¥1,523.00 | ¥1,474.00 | 101.80K |