CEDAR.Co.,Ltd. (TYO:2435)
Japan · Delayed Price · Currency is JPY 239.00
+30.00 (14.35%)
Mar 6, 2026, 3:30 PM JST
CEDAR.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |