CEDAR.Co.,Ltd. (TYO:2435)
Japan · Delayed Price · Currency is JPY 218.00
-1.00 (-0.46%)
Feb 13, 2026, 2:31 PM JST
CEDAR.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | - | -0.46% | 27,800 |
| Feb 12, 2026 | 217.00 | 223.00 | 215.00 | 219.00 | 219.00 | 1.39% | 71,500 |
| Feb 10, 2026 | 217.00 | 218.00 | 215.00 | 216.00 | 216.00 | -0.46% | 13,200 |
| Feb 9, 2026 | 218.00 | 218.00 | 215.00 | 217.00 | 217.00 | - | 24,600 |
| Feb 6, 2026 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.91% | 16,900 |
| Feb 5, 2026 | 219.00 | 220.00 | 216.00 | 219.00 | 219.00 | 0.92% | 24,200 |
| Feb 4, 2026 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | -1.36% | 12,700 |
| Feb 3, 2026 | 218.00 | 220.00 | 217.00 | 220.00 | 220.00 | 0.46% | 6,200 |
| Feb 2, 2026 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | -0.45% | 14,300 |
| Jan 30, 2026 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | 29,300 |
| Jan 29, 2026 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | -0.45% | 13,400 |
| Jan 28, 2026 | 216.00 | 222.00 | 216.00 | 221.00 | 221.00 | 2.31% | 33,000 |
| Jan 27, 2026 | 217.00 | 217.00 | 215.00 | 216.00 | 216.00 | - | 9,800 |
| Jan 26, 2026 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | - | 21,300 |
| Jan 23, 2026 | 216.00 | 217.00 | 216.00 | 216.00 | 216.00 | - | 10,300 |
| Jan 22, 2026 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 0.47% | 12,800 |
| Jan 21, 2026 | 214.00 | 215.00 | 213.00 | 215.00 | 215.00 | - | 17,100 |
| Jan 20, 2026 | 215.00 | 216.00 | 215.00 | 215.00 | 215.00 | - | 1,800 |
| Jan 19, 2026 | 216.00 | 217.00 | 215.00 | 215.00 | 215.00 | - | 16,300 |
| Jan 16, 2026 | 215.00 | 215.00 | 214.00 | 215.00 | 215.00 | - | 18,800 |
| Jan 15, 2026 | 214.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0.94% | 47,000 |
| Jan 14, 2026 | 211.00 | 213.00 | 211.00 | 213.00 | 213.00 | - | 16,700 |
| Jan 13, 2026 | 216.00 | 216.00 | 212.00 | 213.00 | 213.00 | -1.39% | 41,700 |
| Jan 9, 2026 | 215.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.47% | 9,300 |
| Jan 8, 2026 | 215.00 | 216.00 | 212.00 | 215.00 | 215.00 | -0.46% | 12,600 |
| Jan 7, 2026 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.47% | 9,000 |
| Jan 6, 2026 | 216.00 | 216.00 | 214.00 | 215.00 | 215.00 | 0.47% | 17,400 |
| Jan 5, 2026 | 213.00 | 217.00 | 213.00 | 214.00 | 214.00 | 0.47% | 32,800 |
| Dec 30, 2025 | 213.00 | 214.00 | 212.00 | 213.00 | 213.00 | 0.47% | 13,500 |
| Dec 29, 2025 | 212.00 | 213.00 | 212.00 | 212.00 | 212.00 | - | 7,700 |
| Dec 26, 2025 | 211.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | 17,500 |
| Dec 25, 2025 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | -0.47% | 11,700 |
| Dec 24, 2025 | 210.00 | 211.00 | 209.00 | 211.00 | 211.00 | 0.48% | 23,500 |
| Dec 23, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 17,000 |
| Dec 22, 2025 | 210.00 | 211.00 | 208.00 | 208.00 | 208.00 | - | 44,600 |
| Dec 19, 2025 | 211.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 18,100 |
| Dec 18, 2025 | 209.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0.96% | 7,100 |
| Dec 17, 2025 | 209.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.48% | 23,600 |
| Dec 16, 2025 | 208.00 | 210.00 | 208.00 | 209.00 | 209.00 | 0.48% | 35,500 |
| Dec 15, 2025 | 214.00 | 214.00 | 205.00 | 208.00 | 208.00 | -2.35% | 86,800 |
| Dec 12, 2025 | 210.00 | 213.00 | 210.00 | 213.00 | 213.00 | 1.43% | 22,300 |
| Dec 11, 2025 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | 0.48% | 29,400 |
| Dec 10, 2025 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 0.48% | 7,800 |
| Dec 9, 2025 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | - | 8,600 |
| Dec 8, 2025 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.48% | 34,200 |
| Dec 5, 2025 | 210.00 | 211.00 | 209.00 | 209.00 | 209.00 | -0.48% | 13,300 |
| Dec 4, 2025 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | 0.96% | 16,100 |
| Dec 3, 2025 | 211.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.42% | 39,200 |
| Dec 2, 2025 | 215.00 | 217.00 | 207.00 | 211.00 | 211.00 | -1.86% | 108,600 |
| Dec 1, 2025 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | 0.47% | 23,100 |