CEDAR.Co.,Ltd. (TYO:2435)
Japan · Delayed Price · Currency is JPY 209.00
0.00 (0.00%)
May 15, 2026, 3:30 PM JST
CEDAR.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 212.00 | 212.00 | 207.00 | 209.00 | 209.00 | - | 33,500 |
| May 14, 2026 | 218.00 | 222.00 | 205.00 | 209.00 | 209.00 | -4.13% | 110,800 |
| May 13, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | 10,400 |
| May 12, 2026 | 216.00 | 217.00 | 216.00 | 216.00 | 216.00 | 0.47% | 3,300 |
| May 11, 2026 | 217.00 | 218.00 | 215.00 | 215.00 | 215.00 | -0.92% | 6,500 |
| May 8, 2026 | 217.00 | 218.00 | 216.00 | 217.00 | 217.00 | 0.46% | 4,900 |
| May 7, 2026 | 216.00 | 217.00 | 215.00 | 216.00 | 216.00 | -0.46% | 15,600 |
| May 1, 2026 | 216.00 | 217.00 | 215.00 | 217.00 | 217.00 | - | 6,500 |
| Apr 30, 2026 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | - | 7,200 |
| Apr 28, 2026 | 218.00 | 218.00 | 216.00 | 217.00 | 217.00 | 0.93% | 11,400 |
| Apr 27, 2026 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.46% | 8,600 |
| Apr 24, 2026 | 215.00 | 217.00 | 215.00 | 216.00 | 216.00 | 0.47% | 21,300 |
| Apr 23, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 215.00 | -1.38% | 20,000 |
| Apr 22, 2026 | 218.00 | 219.00 | 218.00 | 218.00 | 218.00 | - | 10,200 |
| Apr 21, 2026 | 218.00 | 219.00 | 217.00 | 218.00 | 218.00 | - | 8,100 |
| Apr 20, 2026 | 219.00 | 221.00 | 217.00 | 218.00 | 218.00 | 0.46% | 18,800 |
| Apr 17, 2026 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | - | 5,900 |
| Apr 16, 2026 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.91% | 15,500 |
| Apr 15, 2026 | 219.00 | 219.00 | 218.00 | 219.00 | 219.00 | - | 15,800 |
| Apr 14, 2026 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | - | 5,000 |
| Apr 13, 2026 | 218.00 | 219.00 | 217.00 | 219.00 | 219.00 | 0.92% | 15,900 |
| Apr 10, 2026 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | -0.91% | 23,300 |
| Apr 9, 2026 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | -1.35% | 8,100 |
| Apr 8, 2026 | 219.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.91% | 24,500 |
| Apr 7, 2026 | 223.00 | 223.00 | 218.00 | 220.00 | 220.00 | - | 15,300 |
| Apr 6, 2026 | 224.00 | 224.00 | 219.00 | 220.00 | 220.00 | - | 9,300 |
| Apr 3, 2026 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 23,400 |
| Apr 2, 2026 | 219.00 | 221.00 | 218.00 | 218.00 | 218.00 | -0.91% | 23,300 |
| Apr 1, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.46% | 34,900 |
| Mar 31, 2026 | 225.00 | 225.00 | 219.00 | 219.00 | 219.00 | -0.90% | 18,500 |
| Mar 30, 2026 | 221.00 | 223.00 | 218.00 | 221.00 | 221.00 | -3.49% | 115,500 |
| Mar 27, 2026 | 220.00 | 231.00 | 220.00 | 229.00 | 221.00 | 4.09% | 113,800 |
| Mar 26, 2026 | 224.00 | 225.00 | 219.00 | 220.00 | 212.31 | -2.65% | 39,400 |
| Mar 25, 2026 | 221.00 | 226.00 | 221.00 | 226.00 | 218.10 | 2.26% | 39,700 |
| Mar 24, 2026 | 221.00 | 222.00 | 220.00 | 221.00 | 213.28 | 0.45% | 37,300 |
| Mar 23, 2026 | 218.00 | 222.00 | 216.00 | 220.00 | 212.31 | -1.35% | 87,800 |
| Mar 19, 2026 | 226.00 | 227.00 | 223.00 | 223.00 | 215.21 | -2.62% | 58,600 |
| Mar 18, 2026 | 231.00 | 233.00 | 228.00 | 229.00 | 221.00 | - | 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 |