CEDAR.Co.,Ltd. (TYO:2435)
Japan · Delayed Price · Currency is JPY 216.00
-4.00 (-1.82%)
Aug 14, 2026, 3:30 PM JST
CEDAR.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | - | -0.45% | 2,500 |
| Aug 13, 2026 | 218.00 | 220.00 | 217.00 | 220.00 | 220.00 | 0.92% | 35,700 |
| Aug 12, 2026 | 216.00 | 218.00 | 215.00 | 218.00 | 218.00 | 0.93% | 22,000 |
| Aug 10, 2026 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.47% | 11,000 |
| Aug 7, 2026 | 214.00 | 217.00 | 209.00 | 215.00 | 215.00 | - | 20,800 |
| Aug 6, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | -0.46% | 2,000 |
| Aug 5, 2026 | 215.00 | 216.00 | 214.00 | 216.00 | 216.00 | -0.46% | 15,500 |
| Aug 4, 2026 | 215.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.93% | 6,500 |
| Aug 3, 2026 | 213.00 | 215.00 | 212.00 | 215.00 | 215.00 | 0.94% | 12,000 |
| Jul 31, 2026 | 211.00 | 213.00 | 211.00 | 213.00 | 213.00 | 0.47% | 5,100 |
| Jul 30, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 1.92% | 6,900 |
| Jul 29, 2026 | 208.00 | 209.00 | 208.00 | 208.00 | 208.00 | - | 4,900 |
| Jul 28, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 18,400 |
| Jul 27, 2026 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | 0.96% | 5,100 |
| Jul 24, 2026 | 208.00 | 209.00 | 208.00 | 208.00 | 208.00 | -0.95% | 3,700 |
| Jul 23, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 1.45% | 4,700 |
| Jul 22, 2026 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | -0.96% | 6,900 |
| Jul 21, 2026 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0.97% | 3,500 |
| Jul 17, 2026 | 210.00 | 211.00 | 206.00 | 207.00 | 207.00 | -1.43% | 15,700 |
| Jul 16, 2026 | 213.00 | 213.00 | 208.00 | 210.00 | 210.00 | -1.87% | 19,000 |
| Jul 15, 2026 | 219.00 | 219.00 | 213.00 | 214.00 | 214.00 | 0.94% | 38,200 |
| Jul 14, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | 10,800 |
| Jul 13, 2026 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | 0.96% | 6,600 |
| Jul 10, 2026 | 208.00 | 209.00 | 208.00 | 208.00 | 208.00 | - | 1,800 |
| Jul 9, 2026 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | 0.97% | 10,100 |
| Jul 8, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | - | 6,000 |
| Jul 7, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 7,600 |
| Jul 6, 2026 | 204.00 | 209.00 | 204.00 | 206.00 | 206.00 | - | 15,600 |
| Jul 3, 2026 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 4,600 |
| Jul 2, 2026 | 205.00 | 206.00 | 203.00 | 206.00 | 206.00 | - | 20,100 |
| Jul 1, 2026 | 207.00 | 207.00 | 205.00 | 206.00 | 206.00 | -0.48% | 7,000 |
| Jun 30, 2026 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.98% | 5,200 |
| Jun 29, 2026 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | 0.49% | 10,500 |
| Jun 26, 2026 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.49% | 11,200 |
| Jun 25, 2026 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 4,100 |
| Jun 24, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 4,600 |
| Jun 23, 2026 | 207.00 | 209.00 | 205.00 | 205.00 | 205.00 | -0.97% | 6,700 |
| Jun 22, 2026 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | 0.49% | 4,300 |
| Jun 19, 2026 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | -0.96% | 4,300 |
| Jun 18, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.48% | 6,600 |
| Jun 17, 2026 | 208.00 | 208.00 | 205.00 | 207.00 | 207.00 | -0.48% | 7,100 |
| Jun 16, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.48% | 7,700 |
| Jun 15, 2026 | 205.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.49% | 16,900 |
| Jun 12, 2026 | 206.00 | 207.00 | 204.00 | 206.00 | 206.00 | 0.98% | 15,600 |
| Jun 11, 2026 | 203.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.49% | 18,900 |
| Jun 10, 2026 | 207.00 | 207.00 | 202.00 | 203.00 | 203.00 | -1.93% | 14,700 |
| Jun 9, 2026 | 204.00 | 207.00 | 204.00 | 207.00 | 207.00 | 1.47% | 12,600 |
| Jun 8, 2026 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | -0.97% | 16,300 |
| Jun 5, 2026 | 205.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.49% | 2,000 |
| Jun 4, 2026 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 28,900 |