UK markets closed

Cytori Cell Research Institute, Inc. (3750.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,005.00-2.00 (-0.20%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,001.001,005.00995.001,005.001,005.001,500
13 Jun 20241,007.001,007.001,007.001,007.001,007.001,300
12 Jun 20241,009.001,010.00991.001,007.001,007.001,700
11 Jun 20241,007.001,008.001,007.001,008.001,008.00300
10 Jun 20241,015.001,015.001,003.001,003.001,003.001,100
07 Jun 20241,010.001,015.00983.001,015.001,015.002,000
06 Jun 20241,020.001,020.001,001.001,010.001,010.001,500
05 Jun 20241,011.001,023.001,000.001,021.001,021.003,200
04 Jun 20241,028.001,037.001,009.001,020.001,020.002,100
03 Jun 20241,045.001,045.001,008.001,029.001,029.006,600
31 May 20241,031.001,034.001,002.001,029.001,029.004,200
30 May 2024950.001,050.00942.001,050.001,050.0042,100
29 May 2024950.00952.00950.00950.00950.001,500
28 May 2024967.00967.00940.00950.00950.006,100
27 May 2024961.00968.00957.00967.00967.003,400
24 May 2024965.00970.00959.00965.00965.001,800
23 May 2024978.00978.00960.00963.00963.005,200
22 May 2024969.00979.00967.00974.00974.003,000
21 May 2024970.00980.00963.00979.00979.001,700
20 May 2024977.00977.00964.00970.00970.002,700
17 May 2024965.00983.00964.00977.00977.003,500
16 May 2024970.00970.00964.00969.00969.001,800
15 May 2024988.00988.00971.00972.00972.004,500
14 May 2024992.001,018.00990.001,008.001,008.008,400
13 May 2024990.001,044.00984.00984.00984.0022,900
10 May 2024977.001,050.00956.001,050.001,050.0036,100
09 May 2024962.001,097.00962.00985.00985.00254,800
08 May 2024945.00947.00936.00947.00947.00500
07 May 2024948.00948.00939.00947.00947.00900
02 May 2024930.00949.00928.00947.00947.0010,000
01 May 2024933.00945.00932.00945.00945.003,300
30 Apr 2024941.00945.00932.00942.00942.008,000
26 Apr 2024938.00950.00935.00950.00950.004,300
25 Apr 2024945.00950.00930.00946.00946.008,300
24 Apr 2024949.00950.00943.00948.00948.002,900
23 Apr 2024943.00950.00943.00949.00949.001,600
22 Apr 2024951.00952.00943.00950.00950.002,500
19 Apr 2024957.00957.00944.00950.00950.003,600
18 Apr 2024955.00959.00951.00957.00957.002,200
17 Apr 2024965.00965.00955.00956.00956.002,900
16 Apr 2024948.00965.00945.00950.00950.0012,800
15 Apr 2024948.00950.00940.00950.00950.003,900
12 Apr 2024954.00954.00945.00950.00950.003,000
11 Apr 2024957.00957.00944.00954.00954.001,500
10 Apr 2024959.00959.00947.00957.00957.003,400
09 Apr 2024945.00965.00944.00959.00959.005,300
08 Apr 2024944.00953.00934.00948.00948.009,400
05 Apr 2024952.00959.00940.00953.00953.006,600
04 Apr 2024946.00959.00940.00956.00956.006,400
03 Apr 2024964.00964.00940.00951.00951.0014,800
02 Apr 2024946.00979.00930.00979.00979.0020,800
01 Apr 2024967.00971.00941.00946.00946.0011,300
29 Mar 2024979.00989.00932.00970.00970.0033,700
28 Mar 2024902.00991.00881.00990.00990.00135,600
27 Mar 20241,049.001,057.001,032.001,037.001,037.0040,300
26 Mar 20241,064.001,064.001,029.001,039.001,039.0033,000
25 Mar 20241,069.001,069.001,052.001,061.001,061.0026,300
22 Mar 20241,096.001,097.001,060.001,068.001,068.0021,000
21 Mar 20241,082.001,095.001,061.001,095.001,095.0027,700
19 Mar 20241,063.001,073.001,058.001,072.001,072.007,700
18 Mar 20241,074.001,074.001,042.001,063.001,063.0015,200
15 Mar 20241,053.001,067.001,040.001,057.001,057.0013,200
14 Mar 20241,045.001,053.001,031.001,052.001,052.006,600
13 Mar 20241,054.001,054.001,021.001,050.001,050.0022,900
12 Mar 20241,052.001,057.001,040.001,053.001,053.0010,300
11 Mar 20241,080.001,085.001,019.001,052.001,052.0030,100
08 Mar 20241,084.001,085.001,073.001,078.001,078.007,000
07 Mar 20241,086.001,086.001,075.001,082.001,082.009,600
06 Mar 20241,084.001,089.001,078.001,081.001,081.004,700
05 Mar 20241,087.001,093.001,079.001,083.001,083.008,600
04 Mar 20241,087.001,138.001,069.001,089.001,089.0041,600
01 Mar 20241,099.001,099.001,074.001,074.001,074.0016,200
29 Feb 20241,087.001,093.001,080.001,083.001,083.008,500
28 Feb 20241,091.001,095.001,087.001,087.001,087.008,100
27 Feb 20241,090.001,090.001,075.001,081.001,081.009,900
26 Feb 20241,088.001,099.001,080.001,090.001,090.009,900
22 Feb 20241,088.001,095.001,084.001,085.001,085.007,200
21 Feb 20241,104.001,104.001,087.001,092.001,092.006,500
20 Feb 20241,113.001,113.001,097.001,097.001,097.002,700
19 Feb 20241,111.001,111.001,098.001,103.001,103.003,700
16 Feb 20241,110.001,110.001,085.001,098.001,098.005,400
15 Feb 20241,091.001,109.001,087.001,109.001,109.004,600
14 Feb 20241,107.001,107.001,093.001,100.001,100.002,700
13 Feb 20241,085.001,114.001,085.001,106.001,106.006,800
09 Feb 20241,094.001,094.001,085.001,085.001,085.003,000
08 Feb 20241,088.001,091.001,081.001,086.001,086.007,100
07 Feb 20241,102.001,102.001,088.001,091.001,091.004,800
06 Feb 20241,105.001,105.001,099.001,102.001,102.003,900
05 Feb 20241,102.001,107.001,098.001,100.001,100.004,500
02 Feb 20241,082.001,096.001,082.001,096.001,096.002,800
01 Feb 20241,088.001,088.001,080.001,082.001,082.002,500
31 Jan 20241,094.001,094.001,070.001,088.001,088.0012,500
30 Jan 20241,114.001,114.001,094.001,094.001,094.0012,700
29 Jan 20241,120.001,121.001,110.001,114.001,114.008,500
26 Jan 20241,108.001,110.001,103.001,110.001,110.003,000
25 Jan 20241,120.001,120.001,109.001,110.001,110.007,200
24 Jan 20241,120.001,126.001,112.001,118.001,118.0010,700
23 Jan 20241,121.001,121.001,115.001,116.001,116.001,800
22 Jan 20241,120.001,120.001,113.001,114.001,114.003,500
19 Jan 20241,120.001,120.001,110.001,114.001,114.005,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...