CL Holdings Inc. (TYO:4286)
Japan · Delayed Price · Currency is JPY 1,054.00
-10.00 (-0.94%)
Jun 3, 2026, 3:30 PM JST
CL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,061.00 | 1,076.00 | 1,036.00 | 1,054.00 | 1,054.00 | -0.94% | 20,800 |
| Jun 2, 2026 | 1,077.00 | 1,081.00 | 1,048.00 | 1,064.00 | 1,064.00 | -1.21% | 19,100 |
| Jun 1, 2026 | 1,102.00 | 1,115.00 | 1,060.00 | 1,077.00 | 1,077.00 | -3.41% | 18,000 |
| May 29, 2026 | 1,100.00 | 1,145.00 | 1,100.00 | 1,115.00 | 1,115.00 | 2.11% | 17,700 |
| May 28, 2026 | 1,104.00 | 1,116.00 | 1,082.00 | 1,092.00 | 1,092.00 | -2.06% | 26,100 |
| May 27, 2026 | 1,110.00 | 1,138.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.71% | 8,200 |
| May 26, 2026 | 1,142.00 | 1,159.00 | 1,120.00 | 1,123.00 | 1,123.00 | -2.18% | 21,400 |
| May 25, 2026 | 1,169.00 | 1,191.00 | 1,141.00 | 1,148.00 | 1,148.00 | -2.21% | 13,000 |
| May 22, 2026 | 1,185.00 | 1,192.00 | 1,161.00 | 1,174.00 | 1,174.00 | 0.09% | 6,400 |
| May 21, 2026 | 1,136.00 | 1,185.00 | 1,122.00 | 1,173.00 | 1,173.00 | 3.81% | 17,000 |
| May 20, 2026 | 1,187.00 | 1,187.00 | 1,113.00 | 1,130.00 | 1,130.00 | -4.80% | 12,400 |
| May 19, 2026 | 1,177.00 | 1,199.00 | 1,171.00 | 1,187.00 | 1,187.00 | 0.85% | 12,400 |
| May 18, 2026 | 1,202.00 | 1,219.00 | 1,149.00 | 1,177.00 | 1,177.00 | -3.52% | 21,800 |
| May 15, 2026 | 1,233.00 | 1,233.00 | 1,203.00 | 1,220.00 | 1,220.00 | 0.33% | 7,400 |
| May 14, 2026 | 1,195.00 | 1,216.00 | 1,190.00 | 1,216.00 | 1,216.00 | 1.25% | 14,800 |
| May 13, 2026 | 1,199.00 | 1,226.00 | 1,199.00 | 1,201.00 | 1,201.00 | -0.99% | 17,000 |
| May 12, 2026 | 1,200.00 | 1,218.00 | 1,181.00 | 1,213.00 | 1,213.00 | 2.71% | 15,500 |
| May 11, 2026 | 1,174.00 | 1,220.00 | 1,174.00 | 1,181.00 | 1,181.00 | -3.20% | 31,200 |
| May 8, 2026 | 1,204.00 | 1,220.00 | 1,199.00 | 1,220.00 | 1,220.00 | 1.33% | 37,700 |
| May 7, 2026 | 1,201.00 | 1,209.00 | 1,183.00 | 1,204.00 | 1,204.00 | 2.82% | 13,900 |
| May 1, 2026 | 1,161.00 | 1,180.00 | 1,146.00 | 1,171.00 | 1,171.00 | 0.86% | 15,800 |
| Apr 30, 2026 | 1,192.00 | 1,193.00 | 1,161.00 | 1,161.00 | 1,161.00 | -2.35% | 29,700 |
| Apr 28, 2026 | 1,150.00 | 1,195.00 | 1,124.00 | 1,189.00 | 1,189.00 | 4.39% | 47,100 |
| Apr 27, 2026 | 1,177.00 | 1,177.00 | 1,138.00 | 1,139.00 | 1,139.00 | -0.78% | 28,900 |
| Apr 24, 2026 | 1,158.00 | 1,169.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.29% | 9,800 |
| Apr 23, 2026 | 1,204.00 | 1,204.00 | 1,156.00 | 1,163.00 | 1,163.00 | -3.08% | 14,100 |
| Apr 22, 2026 | 1,181.00 | 1,220.00 | 1,181.00 | 1,200.00 | 1,200.00 | 2.13% | 39,500 |
| Apr 21, 2026 | 1,173.00 | 1,179.00 | 1,145.00 | 1,175.00 | 1,175.00 | - | 15,500 |
| Apr 20, 2026 | 1,160.00 | 1,181.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1.29% | 17,500 |
| Apr 17, 2026 | 1,113.00 | 1,166.00 | 1,112.00 | 1,160.00 | 1,160.00 | 3.48% | 35,200 |
| Apr 16, 2026 | 1,100.00 | 1,133.00 | 1,088.00 | 1,121.00 | 1,121.00 | 2.94% | 48,000 |
| Apr 15, 2026 | 1,084.00 | 1,094.00 | 1,061.00 | 1,089.00 | 1,089.00 | 1.87% | 10,500 |
| Apr 14, 2026 | 1,060.00 | 1,076.00 | 1,060.00 | 1,069.00 | 1,069.00 | 1.71% | 9,700 |
| Apr 13, 2026 | 1,068.00 | 1,079.00 | 1,050.00 | 1,051.00 | 1,051.00 | -1.59% | 17,300 |
| Apr 10, 2026 | 1,100.00 | 1,110.00 | 1,062.00 | 1,068.00 | 1,068.00 | -2.91% | 27,500 |
| Apr 9, 2026 | 1,120.00 | 1,120.00 | 1,091.00 | 1,100.00 | 1,100.00 | -1.87% | 38,700 |
| Apr 8, 2026 | 1,082.00 | 1,130.00 | 1,076.00 | 1,121.00 | 1,121.00 | 4.86% | 27,400 |
| Apr 7, 2026 | 1,070.00 | 1,072.00 | 1,063.00 | 1,069.00 | 1,069.00 | -0.09% | 7,200 |
| Apr 6, 2026 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 20,600 |
| Apr 3, 2026 | 1,054.00 | 1,075.00 | 1,048.00 | 1,075.00 | 1,075.00 | 0.84% | 22,400 |
| Apr 2, 2026 | 1,071.00 | 1,074.00 | 1,045.00 | 1,066.00 | 1,066.00 | -0.09% | 18,800 |
| Apr 1, 2026 | 1,029.00 | 1,068.00 | 1,027.00 | 1,067.00 | 1,067.00 | 6.49% | 14,600 |
| Mar 31, 2026 | 1,012.00 | 1,026.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.20% | 12,700 |
| Mar 30, 2026 | 1,024.00 | 1,024.00 | 1,004.00 | 1,004.00 | 1,004.00 | -5.99% | 39,600 |
| Mar 27, 2026 | 1,038.00 | 1,068.00 | 1,024.00 | 1,068.00 | 1,068.00 | 2.01% | 18,200 |
| Mar 26, 2026 | 1,051.00 | 1,051.00 | 1,020.00 | 1,047.00 | 1,047.00 | -1.23% | 16,200 |
| Mar 25, 2026 | 1,036.00 | 1,061.00 | 1,034.00 | 1,060.00 | 1,060.00 | 6.96% | 21,700 |
| Mar 24, 2026 | 996.00 | 1,008.00 | 991.00 | 991.00 | 991.00 | 1.85% | 8,900 |
| Mar 23, 2026 | 1,016.00 | 1,022.00 | 973.00 | 973.00 | 973.00 | -4.23% | 19,900 |
| Mar 19, 2026 | 1,062.00 | 1,062.00 | 1,016.00 | 1,016.00 | 1,016.00 | -5.66% | 13,000 |