CL Holdings Inc. (TYO:4286)
Japan · Delayed Price · Currency is JPY 1,091.00
+10.00 (0.93%)
Mar 6, 2026, 3:30 PM JST
CL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,081.00 | 1,097.00 | 1,080.00 | 1,091.00 | 1,091.00 | 0.93% | 6,700 |
| Mar 5, 2026 | 1,044.00 | 1,095.00 | 1,029.00 | 1,081.00 | 1,081.00 | 4.24% | 9,200 |
| Mar 4, 2026 | 1,055.00 | 1,066.00 | 1,020.00 | 1,037.00 | 1,037.00 | -4.42% | 22,200 |
| Mar 3, 2026 | 1,122.00 | 1,128.00 | 1,081.00 | 1,085.00 | 1,085.00 | -3.73% | 17,800 |
| Mar 2, 2026 | 1,134.00 | 1,137.00 | 1,121.00 | 1,127.00 | 1,127.00 | -2.34% | 10,100 |
| Feb 27, 2026 | 1,133.00 | 1,158.00 | 1,119.00 | 1,154.00 | 1,154.00 | 3.04% | 8,300 |
| Feb 26, 2026 | 1,141.00 | 1,141.00 | 1,114.00 | 1,120.00 | 1,120.00 | -1.58% | 30,900 |
| Feb 25, 2026 | 1,144.00 | 1,148.00 | 1,122.00 | 1,138.00 | 1,138.00 | 1.16% | 15,700 |
| Feb 24, 2026 | 1,153.00 | 1,153.00 | 1,118.00 | 1,125.00 | 1,125.00 | -2.43% | 11,100 |
| Feb 20, 2026 | 1,186.00 | 1,186.00 | 1,153.00 | 1,153.00 | 1,153.00 | -2.86% | 9,600 |
| Feb 19, 2026 | 1,182.00 | 1,200.00 | 1,174.00 | 1,187.00 | 1,187.00 | -0.59% | 17,000 |
| Feb 18, 2026 | 1,243.00 | 1,245.00 | 1,194.00 | 1,194.00 | 1,194.00 | -4.40% | 22,000 |
| Feb 17, 2026 | 1,234.00 | 1,286.00 | 1,234.00 | 1,249.00 | 1,249.00 | 1.22% | 17,900 |
| Feb 16, 2026 | 1,199.00 | 1,299.00 | 1,199.00 | 1,234.00 | 1,234.00 | 6.47% | 33,000 |
| Feb 13, 2026 | 1,140.00 | 1,169.00 | 1,125.00 | 1,159.00 | 1,159.00 | 1.22% | 18,500 |
| Feb 12, 2026 | 1,149.00 | 1,160.00 | 1,139.00 | 1,145.00 | 1,145.00 | -0.35% | 14,300 |
| Feb 10, 2026 | 1,114.00 | 1,150.00 | 1,114.00 | 1,149.00 | 1,149.00 | 3.14% | 17,400 |
| Feb 9, 2026 | 1,123.00 | 1,134.00 | 1,098.00 | 1,114.00 | 1,114.00 | 1.92% | 41,000 |
| Feb 6, 2026 | 1,106.00 | 1,113.00 | 1,066.00 | 1,093.00 | 1,093.00 | -0.18% | 9,300 |
| Feb 5, 2026 | 1,067.00 | 1,117.00 | 1,067.00 | 1,095.00 | 1,095.00 | 3.20% | 8,300 |
| Feb 4, 2026 | 1,061.00 | 1,073.00 | 1,040.00 | 1,061.00 | 1,061.00 | -0.28% | 7,100 |
| Feb 3, 2026 | 1,036.00 | 1,070.00 | 1,036.00 | 1,064.00 | 1,064.00 | 2.70% | 14,800 |
| Feb 2, 2026 | 1,035.00 | 1,042.00 | 1,005.00 | 1,036.00 | 1,036.00 | 0.10% | 27,100 |
| Jan 30, 2026 | 1,018.00 | 1,035.00 | 1,017.00 | 1,035.00 | 1,035.00 | 1.77% | 9,200 |
| Jan 29, 2026 | 1,053.00 | 1,053.00 | 1,017.00 | 1,017.00 | 1,017.00 | -3.78% | 20,100 |
| Jan 28, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,057.00 | 1,057.00 | -1.21% | 7,800 |
| Jan 27, 2026 | 1,076.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 6,000 |
| Jan 26, 2026 | 1,081.00 | 1,089.00 | 1,072.00 | 1,080.00 | 1,080.00 | 0.93% | 15,100 |
| Jan 23, 2026 | 1,075.00 | 1,090.00 | 1,062.00 | 1,070.00 | 1,070.00 | -0.47% | 6,900 |
| Jan 22, 2026 | 1,064.00 | 1,089.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.42% | 4,700 |
| Jan 21, 2026 | 1,080.00 | 1,080.00 | 1,053.00 | 1,060.00 | 1,060.00 | -1.85% | 7,400 |
| Jan 20, 2026 | 1,117.00 | 1,117.00 | 1,052.00 | 1,080.00 | 1,080.00 | -4.17% | 24,300 |
| Jan 19, 2026 | 1,113.00 | 1,187.00 | 1,113.00 | 1,127.00 | 1,127.00 | 2.08% | 20,100 |
| Jan 16, 2026 | 1,080.00 | 1,104.00 | 1,076.00 | 1,104.00 | 1,104.00 | 2.22% | 6,800 |
| Jan 15, 2026 | 1,057.00 | 1,084.00 | 1,057.00 | 1,080.00 | 1,080.00 | 1.12% | 8,300 |
| Jan 14, 2026 | 1,066.00 | 1,075.00 | 1,052.00 | 1,068.00 | 1,068.00 | -0.37% | 11,000 |
| Jan 13, 2026 | 1,073.00 | 1,088.00 | 1,040.00 | 1,072.00 | 1,072.00 | 0.66% | 16,500 |
| Jan 9, 2026 | 1,063.00 | 1,075.00 | 1,059.00 | 1,065.00 | 1,065.00 | -0.28% | 7,000 |
| Jan 8, 2026 | 1,082.00 | 1,090.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.56% | 12,400 |
| Jan 7, 2026 | 1,063.00 | 1,084.00 | 1,063.00 | 1,074.00 | 1,074.00 | 0.66% | 7,100 |
| Jan 6, 2026 | 1,066.00 | 1,075.00 | 1,066.00 | 1,067.00 | 1,067.00 | 0.09% | 4,600 |
| Jan 5, 2026 | 1,073.00 | 1,085.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.74% | 5,900 |
| Dec 30, 2025 | 1,090.00 | 1,090.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.74% | 6,900 |
| Dec 29, 2025 | 1,087.00 | 1,097.00 | 1,082.00 | 1,082.00 | 1,082.00 | -2.52% | 33,100 |
| Dec 26, 2025 | 1,129.00 | 1,129.00 | 1,080.00 | 1,110.00 | 1,094.00 | -1.42% | 75,400 |
| Dec 25, 2025 | 1,132.00 | 1,133.00 | 1,119.00 | 1,126.00 | 1,109.77 | 0.99% | 47,400 |
| Dec 24, 2025 | 1,125.00 | 1,127.00 | 1,112.00 | 1,115.00 | 1,098.93 | -0.80% | 20,400 |
| Dec 23, 2025 | 1,138.00 | 1,142.00 | 1,115.00 | 1,124.00 | 1,107.80 | -1.06% | 13,300 |
| Dec 22, 2025 | 1,163.00 | 1,163.00 | 1,135.00 | 1,136.00 | 1,119.63 | -1.65% | 30,200 |
| Dec 19, 2025 | 1,100.00 | 1,155.00 | 1,100.00 | 1,155.00 | 1,138.35 | 4.24% | 25,500 |