CEDAR.Co.,Ltd. (TYO:2435)
Japan · Delayed Price · Currency is JPY 217.00
-6.00 (-2.69%)
Sep 12, 2025, 3:30 PM JST
CEDAR.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 222.00 | 224.00 | 217.00 | 217.00 | 217.00 | -2.69% | 55,200 |
| Sep 11, 2025 | 225.00 | 225.00 | 221.00 | 223.00 | 223.00 | -0.45% | 14,400 |
| Sep 10, 2025 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.90% | 25,100 |
| Sep 9, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.63% | 68,300 |
| Sep 8, 2025 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | -0.87% | 75,300 |
| Sep 5, 2025 | 229.00 | 231.00 | 226.00 | 230.00 | 230.00 | 1.32% | 38,000 |
| Sep 4, 2025 | 229.00 | 229.00 | 225.00 | 227.00 | 227.00 | - | 39,400 |
| Sep 3, 2025 | 235.00 | 235.00 | 227.00 | 227.00 | 227.00 | -2.99% | 46,900 |
| Sep 2, 2025 | 231.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1.74% | 28,900 |
| Sep 1, 2025 | 229.00 | 233.00 | 229.00 | 230.00 | 230.00 | - | 48,700 |
| Aug 29, 2025 | 229.00 | 231.00 | 228.00 | 230.00 | 230.00 | 1.32% | 49,400 |
| Aug 28, 2025 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | -0.87% | 34,800 |
| Aug 27, 2025 | 230.00 | 230.00 | 227.00 | 229.00 | 229.00 | 0.44% | 36,700 |
| Aug 26, 2025 | 229.00 | 230.00 | 227.00 | 228.00 | 228.00 | -0.44% | 66,000 |
| Aug 25, 2025 | 234.00 | 236.00 | 224.00 | 229.00 | 229.00 | -2.14% | 189,400 |
| Aug 22, 2025 | 236.00 | 240.00 | 231.00 | 234.00 | 234.00 | 0.43% | 158,600 |
| Aug 21, 2025 | 229.00 | 235.00 | 225.00 | 233.00 | 233.00 | 3.10% | 129,900 |
| Aug 20, 2025 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.88% | 110,400 |
| Aug 19, 2025 | 227.00 | 229.00 | 224.00 | 228.00 | 228.00 | 0.44% | 88,600 |
| Aug 18, 2025 | 219.00 | 231.00 | 218.00 | 227.00 | 227.00 | 3.18% | 276,300 |
| Aug 15, 2025 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1.85% | 98,400 |
| Aug 14, 2025 | 216.00 | 217.00 | 214.00 | 216.00 | 216.00 | -0.46% | 53,900 |
| Aug 13, 2025 | 214.00 | 217.00 | 214.00 | 217.00 | 217.00 | 1.88% | 75,200 |
| Aug 12, 2025 | 218.00 | 219.00 | 213.00 | 213.00 | 213.00 | -1.84% | 152,100 |
| Aug 8, 2025 | 218.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.46% | 58,500 |
| Aug 7, 2025 | 215.00 | 219.00 | 215.00 | 218.00 | 218.00 | 1.40% | 84,900 |
| Aug 6, 2025 | 215.00 | 215.00 | 214.00 | 215.00 | 215.00 | -0.46% | 37,600 |
| Aug 5, 2025 | 215.00 | 216.00 | 214.00 | 216.00 | 216.00 | 1.41% | 29,900 |
| Aug 4, 2025 | 213.00 | 215.00 | 212.00 | 213.00 | 213.00 | -0.93% | 28,900 |
| Aug 1, 2025 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 27,900 |
| Jul 31, 2025 | 215.00 | 216.00 | 213.00 | 215.00 | 215.00 | - | 49,700 |
| Jul 30, 2025 | 214.00 | 215.00 | 212.00 | 215.00 | 215.00 | 0.47% | 21,200 |
| Jul 29, 2025 | 215.00 | 215.00 | 213.00 | 214.00 | 214.00 | - | 36,800 |
| Jul 28, 2025 | 212.00 | 215.00 | 212.00 | 214.00 | 214.00 | 0.94% | 77,100 |
| Jul 25, 2025 | 216.00 | 216.00 | 211.00 | 212.00 | 212.00 | -2.30% | 136,200 |
| Jul 24, 2025 | 213.00 | 217.00 | 213.00 | 217.00 | 217.00 | 2.36% | 220,100 |
| Jul 23, 2025 | 212.00 | 214.00 | 211.00 | 212.00 | 212.00 | 0.95% | 113,500 |
| Jul 22, 2025 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | -0.47% | 114,000 |
| Jul 18, 2025 | 212.00 | 215.00 | 211.00 | 211.00 | 211.00 | -0.47% | 130,900 |
| Jul 17, 2025 | 211.00 | 214.00 | 211.00 | 212.00 | 212.00 | 0.47% | 114,200 |
| Jul 16, 2025 | 213.00 | 214.00 | 211.00 | 211.00 | 211.00 | - | 182,600 |
| Jul 15, 2025 | 222.00 | 226.00 | 211.00 | 211.00 | 211.00 | -3.65% | 806,900 |
| Jul 14, 2025 | 281.00 | 294.00 | 208.00 | 219.00 | 219.00 | -17.36% | 7,934,500 |
| Jul 11, 2025 | 225.00 | 280.00 | 223.00 | 265.00 | 265.00 | 18.83% | 3,648,100 |
| Jul 10, 2025 | 225.00 | 231.00 | 218.00 | 223.00 | 223.00 | -2.62% | 504,000 |
| Jul 9, 2025 | 211.00 | 229.00 | 210.00 | 229.00 | 229.00 | 8.53% | 686,200 |
| Jul 8, 2025 | 211.00 | 211.00 | 209.00 | 211.00 | 211.00 | 0.48% | 13,000 |
| Jul 7, 2025 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | -0.47% | 14,600 |
| Jul 4, 2025 | 211.00 | 211.00 | 209.00 | 211.00 | 211.00 | 0.48% | 30,100 |
| Jul 3, 2025 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | -0.47% | 26,800 |