CL Holdings Inc. (TYO:4286)
Japan · Delayed Price · Currency is JPY 915.00
+1.00 (0.11%)
Aug 29, 2025, 3:30 PM JST
CL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 907.00 | 914.00 | 900.00 | 914.00 | 914.00 | 0.44% | 7,600 |
| Aug 27, 2025 | 922.00 | 922.00 | 909.00 | 910.00 | 910.00 | -1.19% | 12,200 |
| Aug 26, 2025 | 926.00 | 926.00 | 920.00 | 921.00 | 921.00 | -0.22% | 5,200 |
| Aug 25, 2025 | 930.00 | 932.00 | 920.00 | 923.00 | 923.00 | -0.11% | 12,400 |
| Aug 22, 2025 | 912.00 | 935.00 | 912.00 | 924.00 | 924.00 | 1.65% | 21,800 |
| Aug 21, 2025 | 899.00 | 921.00 | 899.00 | 909.00 | 909.00 | 1.34% | 8,300 |
| Aug 20, 2025 | 935.00 | 935.00 | 897.00 | 897.00 | 897.00 | -3.55% | 23,400 |
| Aug 19, 2025 | 933.00 | 940.00 | 921.00 | 930.00 | 930.00 | - | 18,100 |
| Aug 18, 2025 | 900.00 | 955.00 | 900.00 | 930.00 | 930.00 | 2.99% | 50,900 |
| Aug 15, 2025 | 915.00 | 915.00 | 894.00 | 903.00 | 903.00 | - | 14,900 |
| Aug 14, 2025 | 910.00 | 913.00 | 899.00 | 903.00 | 903.00 | -1.63% | 14,800 |
| Aug 13, 2025 | 893.00 | 920.00 | 868.00 | 918.00 | 918.00 | 3.26% | 49,800 |
| Aug 12, 2025 | 854.00 | 893.00 | 854.00 | 889.00 | 889.00 | 2.66% | 44,800 |
| Aug 8, 2025 | 870.00 | 870.00 | 829.00 | 866.00 | 866.00 | 6.91% | 79,100 |
| Aug 7, 2025 | 811.00 | 815.00 | 808.00 | 810.00 | 810.00 | 0.25% | 11,900 |
| Aug 6, 2025 | 810.00 | 811.00 | 805.00 | 808.00 | 808.00 | 0.25% | 7,600 |
| Aug 5, 2025 | 809.00 | 817.00 | 805.00 | 806.00 | 806.00 | 0.25% | 12,500 |
| Aug 4, 2025 | 802.00 | 806.00 | 802.00 | 804.00 | 804.00 | - | 6,400 |
| Aug 1, 2025 | 794.00 | 805.00 | 794.00 | 804.00 | 804.00 | 1.26% | 9,800 |
| Jul 31, 2025 | 784.00 | 794.00 | 784.00 | 794.00 | 794.00 | 1.28% | 6,000 |
| Jul 30, 2025 | 796.00 | 800.00 | 784.00 | 784.00 | 784.00 | -1.51% | 37,800 |
| Jul 29, 2025 | 799.00 | 808.00 | 796.00 | 796.00 | 796.00 | - | 9,200 |
| Jul 28, 2025 | 802.00 | 809.00 | 795.00 | 796.00 | 796.00 | -0.75% | 12,000 |
| Jul 25, 2025 | 796.00 | 810.00 | 793.00 | 802.00 | 802.00 | 1.39% | 20,800 |
| Jul 24, 2025 | 781.00 | 793.00 | 775.00 | 791.00 | 791.00 | 1.28% | 19,900 |
| Jul 23, 2025 | 767.00 | 782.00 | 767.00 | 781.00 | 781.00 | 1.83% | 10,200 |
| Jul 22, 2025 | 763.00 | 773.00 | 763.00 | 767.00 | 767.00 | 0.66% | 8,500 |
| Jul 18, 2025 | 767.00 | 774.00 | 762.00 | 762.00 | 762.00 | -0.65% | 11,100 |
| Jul 17, 2025 | 770.00 | 776.00 | 767.00 | 767.00 | 767.00 | -0.39% | 9,800 |
| Jul 16, 2025 | 771.00 | 777.00 | 770.00 | 770.00 | 770.00 | -0.13% | 5,600 |
| Jul 15, 2025 | 782.00 | 782.00 | 771.00 | 771.00 | 771.00 | -1.15% | 8,100 |
| Jul 14, 2025 | 772.00 | 785.00 | 772.00 | 780.00 | 780.00 | 1.04% | 8,600 |
| Jul 11, 2025 | 787.00 | 787.00 | 772.00 | 772.00 | 772.00 | -1.66% | 13,400 |
| Jul 10, 2025 | 768.00 | 791.00 | 763.00 | 785.00 | 785.00 | 3.02% | 25,800 |
| Jul 9, 2025 | 765.00 | 773.00 | 761.00 | 762.00 | 762.00 | -0.39% | 19,300 |
| Jul 8, 2025 | 782.00 | 782.00 | 763.00 | 765.00 | 765.00 | -2.42% | 27,200 |
| Jul 7, 2025 | 788.00 | 793.00 | 784.00 | 784.00 | 784.00 | - | 8,900 |
| Jul 4, 2025 | 788.00 | 792.00 | 783.00 | 784.00 | 784.00 | 0.51% | 9,100 |
| Jul 3, 2025 | 783.00 | 787.00 | 770.00 | 780.00 | 780.00 | 0.91% | 16,100 |
| Jul 2, 2025 | 770.00 | 798.00 | 767.00 | 773.00 | 773.00 | -0.64% | 26,900 |
| Jul 1, 2025 | 809.00 | 810.00 | 778.00 | 778.00 | 778.00 | -3.83% | 40,500 |
| Jun 30, 2025 | 831.00 | 832.00 | 808.00 | 809.00 | 809.00 | -3.23% | 33,100 |
| Jun 27, 2025 | 860.00 | 860.00 | 822.00 | 836.00 | 836.00 | -4.89% | 100,900 |
| Jun 26, 2025 | 870.00 | 890.00 | 864.00 | 879.00 | 879.00 | 1.97% | 100,900 |
| Jun 25, 2025 | 858.00 | 862.00 | 851.00 | 862.00 | 862.00 | 1.06% | 56,900 |
| Jun 24, 2025 | 854.00 | 854.00 | 848.00 | 853.00 | 853.00 | 0.59% | 32,500 |
| Jun 23, 2025 | 857.00 | 860.00 | 848.00 | 848.00 | 848.00 | -0.82% | 39,200 |
| Jun 20, 2025 | 860.00 | 864.00 | 855.00 | 855.00 | 855.00 | -0.81% | 17,000 |
| Jun 19, 2025 | 870.00 | 870.00 | 861.00 | 862.00 | 862.00 | -0.92% | 22,500 |
| Jun 18, 2025 | 865.00 | 875.00 | 864.00 | 870.00 | 870.00 | 0.58% | 11,700 |