CELSYS, Inc. (TYO:3663)
Japan
· Delayed Price · Currency is JPY 1,343.00
-47.00 (-3.38%)
At close: Mar 9, 2026
CELSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,330.00 | 1,396.00 | 1,323.00 | 1,390.00 | 1,390.00 | 6.03% | 393,300 |
| Mar 5, 2026 | 1,310.00 | 1,327.00 | 1,296.00 | 1,311.00 | 1,311.00 | 2.42% | 151,200 |
| Mar 4, 2026 | 1,274.00 | 1,300.00 | 1,269.00 | 1,280.00 | 1,280.00 | -0.31% | 310,400 |
| Mar 3, 2026 | 1,300.00 | 1,322.00 | 1,284.00 | 1,284.00 | 1,284.00 | -1.38% | 185,100 |
| Mar 2, 2026 | 1,333.00 | 1,335.00 | 1,302.00 | 1,302.00 | 1,302.00 | -3.41% | 161,500 |
| Feb 27, 2026 | 1,340.00 | 1,354.00 | 1,327.00 | 1,348.00 | 1,348.00 | 2.04% | 168,600 |
| Feb 26, 2026 | 1,314.00 | 1,342.00 | 1,310.00 | 1,321.00 | 1,321.00 | 2.17% | 154,800 |
| Feb 25, 2026 | 1,290.00 | 1,302.00 | 1,268.00 | 1,293.00 | 1,293.00 | -0.23% | 194,800 |
| Feb 24, 2026 | 1,271.00 | 1,303.00 | 1,260.00 | 1,296.00 | 1,296.00 | 0.93% | 286,900 |
| Feb 20, 2026 | 1,273.00 | 1,292.00 | 1,273.00 | 1,284.00 | 1,284.00 | -1.00% | 265,500 |
| Feb 19, 2026 | 1,327.00 | 1,327.00 | 1,287.00 | 1,297.00 | 1,297.00 | -0.61% | 162,500 |
| Feb 18, 2026 | 1,286.00 | 1,314.00 | 1,282.00 | 1,305.00 | 1,305.00 | 2.11% | 184,000 |
| Feb 17, 2026 | 1,262.00 | 1,284.00 | 1,242.00 | 1,278.00 | 1,278.00 | 1.03% | 330,000 |
| Feb 16, 2026 | 1,343.00 | 1,343.00 | 1,253.00 | 1,265.00 | 1,265.00 | -6.78% | 576,900 |
| Feb 13, 2026 | 1,424.00 | 1,430.00 | 1,355.00 | 1,357.00 | 1,357.00 | -4.71% | 345,700 |
| Feb 12, 2026 | 1,431.00 | 1,439.00 | 1,399.00 | 1,424.00 | 1,424.00 | -1.25% | 505,600 |
| Feb 10, 2026 | 1,436.00 | 1,464.00 | 1,430.00 | 1,442.00 | 1,442.00 | 1.41% | 268,600 |
| Feb 9, 2026 | 1,440.00 | 1,441.00 | 1,411.00 | 1,422.00 | 1,422.00 | 0.85% | 207,300 |
| Feb 6, 2026 | 1,406.00 | 1,418.00 | 1,392.00 | 1,410.00 | 1,410.00 | -1.33% | 158,400 |
| Feb 5, 2026 | 1,415.00 | 1,445.00 | 1,406.00 | 1,429.00 | 1,429.00 | 0.78% | 148,300 |
| Feb 4, 2026 | 1,440.00 | 1,450.00 | 1,405.00 | 1,418.00 | 1,418.00 | -1.05% | 210,000 |
| Feb 3, 2026 | 1,440.00 | 1,445.00 | 1,414.00 | 1,433.00 | 1,433.00 | -0.83% | 160,700 |
| Feb 2, 2026 | 1,442.00 | 1,475.00 | 1,441.00 | 1,445.00 | 1,445.00 | - | 149,400 |
| Jan 30, 2026 | 1,432.00 | 1,452.00 | 1,423.00 | 1,445.00 | 1,445.00 | 1.55% | 104,600 |
| Jan 29, 2026 | 1,430.00 | 1,435.00 | 1,405.00 | 1,423.00 | 1,423.00 | -0.49% | 141,400 |
| Jan 28, 2026 | 1,448.00 | 1,450.00 | 1,426.00 | 1,430.00 | 1,430.00 | -2.32% | 161,000 |
| Jan 27, 2026 | 1,465.00 | 1,478.00 | 1,458.00 | 1,464.00 | 1,464.00 | -0.41% | 181,000 |
| Jan 26, 2026 | 1,497.00 | 1,497.00 | 1,444.00 | 1,470.00 | 1,470.00 | -3.10% | 296,000 |
| Jan 23, 2026 | 1,522.00 | 1,545.00 | 1,516.00 | 1,517.00 | 1,517.00 | -0.59% | 173,700 |
| Jan 22, 2026 | 1,533.00 | 1,538.00 | 1,522.00 | 1,526.00 | 1,526.00 | -0.07% | 143,400 |
| Jan 21, 2026 | 1,518.00 | 1,537.00 | 1,511.00 | 1,527.00 | 1,527.00 | -0.33% | 177,000 |
| Jan 20, 2026 | 1,561.00 | 1,563.00 | 1,531.00 | 1,532.00 | 1,532.00 | -2.36% | 172,600 |
| Jan 19, 2026 | 1,575.00 | 1,580.00 | 1,566.00 | 1,569.00 | 1,569.00 | -0.63% | 132,500 |
| Jan 16, 2026 | 1,570.00 | 1,584.00 | 1,566.00 | 1,579.00 | 1,579.00 | 0.83% | 124,700 |
| Jan 15, 2026 | 1,570.00 | 1,579.00 | 1,541.00 | 1,566.00 | 1,566.00 | -0.32% | 175,800 |
| Jan 14, 2026 | 1,630.00 | 1,635.00 | 1,569.00 | 1,571.00 | 1,571.00 | -3.62% | 319,000 |
| Jan 13, 2026 | 1,658.00 | 1,658.00 | 1,625.00 | 1,630.00 | 1,630.00 | 0.18% | 128,800 |
| Jan 9, 2026 | 1,630.00 | 1,648.00 | 1,623.00 | 1,627.00 | 1,627.00 | -0.67% | 133,200 |
| Jan 8, 2026 | 1,648.00 | 1,655.00 | 1,634.00 | 1,638.00 | 1,638.00 | -0.30% | 87,900 |
| Jan 7, 2026 | 1,674.00 | 1,692.00 | 1,638.00 | 1,643.00 | 1,643.00 | -2.49% | 159,500 |
| Jan 6, 2026 | 1,630.00 | 1,692.00 | 1,626.00 | 1,685.00 | 1,685.00 | 4.85% | 219,900 |
| Jan 5, 2026 | 1,665.00 | 1,675.00 | 1,597.00 | 1,607.00 | 1,607.00 | -3.66% | 288,900 |
| Dec 30, 2025 | 1,688.00 | 1,690.00 | 1,658.00 | 1,668.00 | 1,668.00 | -2.46% | 129,100 |
| Dec 29, 2025 | 1,667.00 | 1,710.00 | 1,657.00 | 1,710.00 | 1,710.00 | 1.79% | 200,500 |
| Dec 26, 2025 | 1,682.00 | 1,698.00 | 1,670.00 | 1,680.00 | 1,666.00 | 0.78% | 266,100 |
| Dec 25, 2025 | 1,653.00 | 1,672.00 | 1,640.00 | 1,667.00 | 1,653.11 | 0.85% | 169,500 |
| Dec 24, 2025 | 1,659.00 | 1,664.00 | 1,646.00 | 1,653.00 | 1,639.23 | 0.12% | 94,000 |
| Dec 23, 2025 | 1,655.00 | 1,661.00 | 1,641.00 | 1,651.00 | 1,637.24 | 0.06% | 98,300 |
| Dec 22, 2025 | 1,642.00 | 1,659.00 | 1,620.00 | 1,650.00 | 1,636.25 | 0.79% | 144,800 |
| Dec 19, 2025 | 1,618.00 | 1,641.00 | 1,616.00 | 1,637.00 | 1,623.36 | 1.24% | 171,400 |
| Dec 18, 2025 | 1,630.00 | 1,630.00 | 1,613.00 | 1,617.00 | 1,603.53 | -0.98% | 160,000 |
| Dec 17, 2025 | 1,649.00 | 1,653.00 | 1,632.00 | 1,633.00 | 1,619.39 | -0.18% | 155,400 |
| Dec 16, 2025 | 1,650.00 | 1,653.00 | 1,630.00 | 1,636.00 | 1,622.37 | -1.21% | 168,700 |
| Dec 15, 2025 | 1,632.00 | 1,657.00 | 1,625.00 | 1,656.00 | 1,642.20 | 0.12% | 190,200 |
| Dec 12, 2025 | 1,640.00 | 1,665.00 | 1,640.00 | 1,654.00 | 1,640.22 | 1.78% | 152,300 |
| Dec 11, 2025 | 1,643.00 | 1,657.00 | 1,618.00 | 1,625.00 | 1,611.46 | -0.98% | 223,100 |
| Dec 10, 2025 | 1,659.00 | 1,665.00 | 1,637.00 | 1,641.00 | 1,627.33 | -0.73% | 173,900 |
| Dec 9, 2025 | 1,687.00 | 1,697.00 | 1,651.00 | 1,653.00 | 1,639.23 | -2.02% | 121,000 |
| Dec 8, 2025 | 1,642.00 | 1,698.00 | 1,642.00 | 1,687.00 | 1,672.94 | 3.05% | 153,200 |
| Dec 5, 2025 | 1,660.00 | 1,674.00 | 1,632.00 | 1,637.00 | 1,623.36 | -1.62% | 124,200 |
| Dec 4, 2025 | 1,629.00 | 1,667.00 | 1,625.00 | 1,664.00 | 1,650.13 | 2.15% | 109,500 |
| Dec 3, 2025 | 1,652.00 | 1,661.00 | 1,629.00 | 1,629.00 | 1,615.43 | -1.09% | 126,200 |
| Dec 2, 2025 | 1,660.00 | 1,676.00 | 1,644.00 | 1,647.00 | 1,633.28 | -1.08% | 158,800 |
| Dec 1, 2025 | 1,670.00 | 1,684.00 | 1,663.00 | 1,665.00 | 1,651.13 | -1.01% | 175,000 |
| Nov 28, 2025 | 1,691.00 | 1,704.00 | 1,673.00 | 1,682.00 | 1,667.98 | -1.06% | 132,300 |
| Nov 27, 2025 | 1,645.00 | 1,705.00 | 1,645.00 | 1,700.00 | 1,685.83 | 2.53% | 145,900 |
| Nov 26, 2025 | 1,641.00 | 1,658.00 | 1,640.00 | 1,658.00 | 1,644.18 | 1.22% | 93,700 |
| Nov 25, 2025 | 1,677.00 | 1,682.00 | 1,616.00 | 1,638.00 | 1,624.35 | -3.65% | 179,500 |
| Nov 21, 2025 | 1,616.00 | 1,700.00 | 1,615.00 | 1,700.00 | 1,685.83 | 5.07% | 283,600 |
| Nov 20, 2025 | 1,656.00 | 1,680.00 | 1,616.00 | 1,618.00 | 1,604.52 | -2.12% | 199,300 |
| Nov 19, 2025 | 1,635.00 | 1,664.00 | 1,625.00 | 1,653.00 | 1,639.23 | 0.85% | 186,700 |
| Nov 18, 2025 | 1,687.00 | 1,699.00 | 1,618.00 | 1,639.00 | 1,625.34 | -2.85% | 224,400 |
| Nov 17, 2025 | 1,737.00 | 1,737.00 | 1,678.00 | 1,687.00 | 1,672.94 | 4.33% | 450,900 |
| Nov 14, 2025 | 1,638.00 | 1,643.00 | 1,610.00 | 1,617.00 | 1,603.53 | -1.58% | 230,600 |
| Nov 13, 2025 | 1,677.00 | 1,682.00 | 1,643.00 | 1,643.00 | 1,629.31 | -1.97% | 126,700 |
| Nov 12, 2025 | 1,651.00 | 1,688.00 | 1,646.00 | 1,676.00 | 1,662.03 | 2.20% | 124,300 |
| Nov 11, 2025 | 1,655.00 | 1,661.00 | 1,633.00 | 1,640.00 | 1,626.33 | 0.37% | 89,900 |
| Nov 10, 2025 | 1,648.00 | 1,654.00 | 1,620.00 | 1,634.00 | 1,620.38 | 0.80% | 95,300 |
| Nov 7, 2025 | 1,605.00 | 1,629.00 | 1,602.00 | 1,621.00 | 1,607.49 | -0.25% | 70,000 |
| Nov 6, 2025 | 1,627.00 | 1,635.00 | 1,604.00 | 1,625.00 | 1,611.46 | -0.18% | 85,900 |
| Nov 5, 2025 | 1,635.00 | 1,643.00 | 1,582.00 | 1,628.00 | 1,614.43 | -1.51% | 144,000 |
| Nov 4, 2025 | 1,643.00 | 1,668.00 | 1,636.00 | 1,653.00 | 1,639.23 | 0.67% | 130,300 |
| Oct 31, 2025 | 1,625.00 | 1,659.00 | 1,623.00 | 1,642.00 | 1,628.32 | 1.99% | 103,300 |
| Oct 30, 2025 | 1,645.00 | 1,663.00 | 1,610.00 | 1,610.00 | 1,596.58 | -1.23% | 151,600 |
| Oct 29, 2025 | 1,702.00 | 1,710.00 | 1,630.00 | 1,630.00 | 1,616.42 | -4.68% | 187,300 |
| Oct 28, 2025 | 1,750.00 | 1,750.00 | 1,699.00 | 1,710.00 | 1,695.75 | -1.44% | 194,600 |
| Oct 27, 2025 | 1,725.00 | 1,750.00 | 1,714.00 | 1,735.00 | 1,720.54 | 2.66% | 163,200 |
| Oct 24, 2025 | 1,725.00 | 1,732.00 | 1,686.00 | 1,690.00 | 1,675.92 | -2.26% | 132,000 |
| Oct 23, 2025 | 1,705.00 | 1,770.00 | 1,701.00 | 1,729.00 | 1,714.59 | 0.70% | 190,100 |
| Oct 22, 2025 | 1,688.00 | 1,745.00 | 1,684.00 | 1,717.00 | 1,702.69 | 2.08% | 237,800 |
| Oct 21, 2025 | 1,684.00 | 1,707.00 | 1,655.00 | 1,682.00 | 1,667.98 | 1.82% | 206,100 |
| Oct 20, 2025 | 1,620.00 | 1,660.00 | 1,608.00 | 1,652.00 | 1,638.23 | 3.77% | 127,600 |
| Oct 17, 2025 | 1,640.00 | 1,645.00 | 1,590.00 | 1,592.00 | 1,578.73 | -3.92% | 172,100 |
| Oct 16, 2025 | 1,690.00 | 1,704.00 | 1,646.00 | 1,657.00 | 1,643.19 | -1.95% | 144,300 |
| Oct 15, 2025 | 1,699.00 | 1,712.00 | 1,685.00 | 1,690.00 | 1,675.92 | -0.24% | 82,000 |
| Oct 14, 2025 | 1,717.00 | 1,749.00 | 1,682.00 | 1,694.00 | 1,679.88 | -3.59% | 168,700 |
| Oct 10, 2025 | 1,740.00 | 1,765.00 | 1,734.00 | 1,757.00 | 1,742.36 | 1.38% | 116,100 |
| Oct 9, 2025 | 1,780.00 | 1,795.00 | 1,733.00 | 1,733.00 | 1,718.56 | -3.13% | 210,000 |
| Oct 8, 2025 | 1,796.00 | 1,823.00 | 1,786.00 | 1,789.00 | 1,774.09 | -0.33% | 91,900 |
| Oct 7, 2025 | 1,811.00 | 1,822.00 | 1,785.00 | 1,795.00 | 1,780.04 | -1.70% | 143,200 |