CEDAR.Co.,Ltd. (TYO:2435)
Japan · Delayed Price · Currency is JPY 229.00
+9.00 (4.09%)
At close: Mar 27, 2026
CEDAR.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 220.00 | 231.00 | 220.00 | 229.00 | 229.00 | 4.09% | 113,800 |
| Mar 26, 2026 | 224.00 | 225.00 | 219.00 | 220.00 | 220.00 | -2.65% | 39,400 |
| Mar 25, 2026 | 221.00 | 226.00 | 221.00 | 226.00 | 226.00 | 2.26% | 39,700 |
| Mar 24, 2026 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | 0.45% | 37,300 |
| Mar 23, 2026 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | -1.35% | 87,800 |
| Mar 19, 2026 | 226.00 | 227.00 | 223.00 | 223.00 | 223.00 | -2.62% | 58,600 |
| Mar 18, 2026 | 231.00 | 233.00 | 228.00 | 229.00 | 229.00 | - | 58,000 |
| Mar 17, 2026 | 230.00 | 230.00 | 227.00 | 229.00 | 229.00 | - | 81,800 |
| Mar 16, 2026 | 230.00 | 231.00 | 227.00 | 229.00 | 229.00 | -0.43% | 62,700 |
| Mar 13, 2026 | 230.00 | 231.00 | 226.00 | 230.00 | 230.00 | -1.29% | 91,400 |
| Mar 12, 2026 | 228.00 | 234.00 | 226.00 | 233.00 | 233.00 | 1.30% | 120,000 |
| Mar 11, 2026 | 238.00 | 241.00 | 226.00 | 230.00 | 230.00 | 3.60% | 266,800 |
| Mar 10, 2026 | 228.00 | 228.00 | 221.00 | 222.00 | 222.00 | -3.48% | 280,400 |
| Mar 9, 2026 | 220.00 | 230.00 | 216.00 | 230.00 | 230.00 | -3.77% | 634,600 |
| Mar 6, 2026 | 225.00 | 264.00 | 223.00 | 239.00 | 239.00 | 14.35% | 7,318,300 |
| Mar 5, 2026 | 211.00 | 211.00 | 208.00 | 209.00 | 209.00 | 2.96% | 15,500 |
| Mar 4, 2026 | 208.00 | 210.00 | 201.00 | 203.00 | 203.00 | -3.33% | 67,700 |
| Mar 3, 2026 | 210.00 | 213.00 | 209.00 | 210.00 | 210.00 | -0.94% | 20,800 |
| Mar 2, 2026 | 212.00 | 213.00 | 207.00 | 212.00 | 212.00 | -0.93% | 68,300 |
| Feb 27, 2026 | 217.00 | 219.00 | 211.00 | 214.00 | 214.00 | -1.38% | 78,300 |
| Feb 26, 2026 | 218.00 | 218.00 | 215.00 | 217.00 | 217.00 | 0.46% | 16,200 |
| Feb 25, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | - | 8,200 |
| Feb 24, 2026 | 217.00 | 219.00 | 216.00 | 216.00 | 216.00 | -0.46% | 13,500 |
| Feb 20, 2026 | 218.00 | 220.00 | 217.00 | 217.00 | 217.00 | -0.91% | 17,400 |
| Feb 19, 2026 | 219.00 | 222.00 | 218.00 | 219.00 | 219.00 | -0.45% | 24,900 |
| Feb 18, 2026 | 217.00 | 221.00 | 217.00 | 220.00 | 220.00 | 1.38% | 15,800 |
| Feb 17, 2026 | 217.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.46% | 11,600 |
| Feb 16, 2026 | 217.00 | 217.00 | 215.00 | 216.00 | 216.00 | -0.46% | 12,400 |
| Feb 13, 2026 | 220.00 | 220.00 | 215.00 | 217.00 | 217.00 | -0.91% | 35,900 |
| 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 |