CL Holdings Inc. (TYO:4286)
Japan · Delayed Price · Currency is JPY 1,313.00
-19.00 (-1.43%)
Aug 24, 2026, 3:30 PM JST
CL Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,322.00 | 1,350.00 | 1,287.00 | 1,301.00 | 1,301.00 | -2.33% | 24,300 |
| Aug 21, 2026 | 1,331.00 | 1,366.00 | 1,281.00 | 1,332.00 | 1,332.00 | -0.89% | 74,300 |
| Aug 20, 2026 | 1,186.00 | 1,355.00 | 1,180.00 | 1,344.00 | 1,344.00 | 13.32% | 144,000 |
| Aug 19, 2026 | 1,156.00 | 1,195.00 | 1,148.00 | 1,186.00 | 1,186.00 | 0.76% | 20,700 |
| Aug 18, 2026 | 1,149.00 | 1,200.00 | 1,135.00 | 1,177.00 | 1,177.00 | 2.26% | 51,300 |
| Aug 17, 2026 | 1,126.00 | 1,152.00 | 1,107.00 | 1,151.00 | 1,151.00 | 1.41% | 33,900 |
| Aug 14, 2026 | 1,096.00 | 1,135.00 | 1,090.00 | 1,135.00 | 1,135.00 | 0.80% | 33,000 |
| Aug 13, 2026 | 1,085.00 | 1,131.00 | 1,072.00 | 1,126.00 | 1,126.00 | 2.46% | 26,700 |
| Aug 12, 2026 | 1,086.00 | 1,103.00 | 1,075.00 | 1,099.00 | 1,099.00 | 1.10% | 20,500 |
| Aug 10, 2026 | 1,084.00 | 1,094.00 | 1,080.00 | 1,087.00 | 1,087.00 | 0.28% | 11,400 |
| Aug 7, 2026 | 1,111.00 | 1,111.00 | 1,074.00 | 1,084.00 | 1,084.00 | -5.49% | 30,200 |
| Aug 6, 2026 | 1,148.00 | 1,151.00 | 1,130.00 | 1,147.00 | 1,147.00 | 0.35% | 14,700 |
| Aug 5, 2026 | 1,112.00 | 1,149.00 | 1,112.00 | 1,143.00 | 1,143.00 | 2.88% | 12,900 |
| Aug 4, 2026 | 1,114.00 | 1,143.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.63% | 11,200 |
| Aug 3, 2026 | 1,143.00 | 1,155.00 | 1,115.00 | 1,118.00 | 1,118.00 | -3.12% | 12,300 |
| Jul 31, 2026 | 1,133.00 | 1,165.00 | 1,130.00 | 1,154.00 | 1,154.00 | 0.87% | 9,800 |
| Jul 30, 2026 | 1,146.00 | 1,178.00 | 1,133.00 | 1,144.00 | 1,144.00 | -1.21% | 26,700 |
| Jul 29, 2026 | 1,143.00 | 1,161.00 | 1,122.00 | 1,158.00 | 1,158.00 | 1.31% | 14,100 |
| Jul 28, 2026 | 1,168.00 | 1,168.00 | 1,124.00 | 1,143.00 | 1,143.00 | -2.22% | 14,800 |
| Jul 27, 2026 | 1,110.00 | 1,174.00 | 1,110.00 | 1,169.00 | 1,169.00 | 5.32% | 33,000 |
| Jul 24, 2026 | 1,104.00 | 1,110.00 | 1,092.00 | 1,110.00 | 1,110.00 | -0.27% | 11,300 |
| Jul 23, 2026 | 1,112.00 | 1,125.00 | 1,112.00 | 1,113.00 | 1,113.00 | -0.63% | 5,500 |
| Jul 22, 2026 | 1,119.00 | 1,120.00 | 1,091.00 | 1,120.00 | 1,120.00 | 0.72% | 5,300 |
| Jul 21, 2026 | 1,095.00 | 1,121.00 | 1,081.00 | 1,112.00 | 1,112.00 | -1.42% | 18,400 |
| Jul 17, 2026 | 1,131.00 | 1,131.00 | 1,073.00 | 1,128.00 | 1,128.00 | -0.27% | 12,800 |
| Jul 16, 2026 | 1,120.00 | 1,135.00 | 1,113.00 | 1,131.00 | 1,131.00 | 0.09% | 7,300 |
| Jul 15, 2026 | 1,129.00 | 1,138.00 | 1,114.00 | 1,130.00 | 1,130.00 | 0.09% | 9,900 |
| Jul 14, 2026 | 1,118.00 | 1,133.00 | 1,112.00 | 1,129.00 | 1,129.00 | 0.98% | 2,200 |
| Jul 13, 2026 | 1,119.00 | 1,138.00 | 1,111.00 | 1,118.00 | 1,118.00 | 0.63% | 5,400 |
| Jul 10, 2026 | 1,105.00 | 1,117.00 | 1,086.00 | 1,111.00 | 1,111.00 | 2.02% | 6,300 |
| Jul 9, 2026 | 1,119.00 | 1,125.00 | 1,084.00 | 1,089.00 | 1,089.00 | -1.00% | 22,700 |
| Jul 8, 2026 | 1,145.00 | 1,158.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.93% | 13,500 |
| Jul 7, 2026 | 1,157.00 | 1,159.00 | 1,142.00 | 1,157.00 | 1,157.00 | 0.96% | 4,800 |
| Jul 6, 2026 | 1,129.00 | 1,160.00 | 1,128.00 | 1,146.00 | 1,146.00 | 0.17% | 6,600 |
| Jul 3, 2026 | 1,165.00 | 1,165.00 | 1,138.00 | 1,144.00 | 1,144.00 | -1.80% | 13,000 |
| Jul 2, 2026 | 1,111.00 | 1,170.00 | 1,107.00 | 1,165.00 | 1,165.00 | 4.48% | 20,400 |
| Jul 1, 2026 | 1,093.00 | 1,130.00 | 1,093.00 | 1,115.00 | 1,115.00 | 1.09% | 13,000 |
| Jun 30, 2026 | 1,100.00 | 1,113.00 | 1,088.00 | 1,103.00 | 1,103.00 | 0.27% | 10,000 |
| Jun 29, 2026 | 1,070.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 5.77% | 57,400 |
| Jun 26, 2026 | 1,052.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.70% | 77,400 |
| Jun 25, 2026 | 1,093.00 | 1,093.00 | 1,058.00 | 1,058.00 | 1,058.00 | -2.94% | 28,500 |
| Jun 24, 2026 | 1,090.00 | 1,091.00 | 1,066.00 | 1,090.00 | 1,090.00 | -0.18% | 10,800 |
| Jun 23, 2026 | 1,089.00 | 1,093.00 | 1,053.00 | 1,092.00 | 1,092.00 | -0.46% | 18,500 |
| Jun 22, 2026 | 1,105.00 | 1,115.00 | 1,095.00 | 1,097.00 | 1,097.00 | -1.79% | 13,000 |
| Jun 19, 2026 | 1,129.00 | 1,130.00 | 1,105.00 | 1,117.00 | 1,117.00 | -0.09% | 8,800 |
| Jun 18, 2026 | 1,103.00 | 1,130.00 | 1,101.00 | 1,118.00 | 1,118.00 | 0.81% | 10,600 |
| Jun 17, 2026 | 1,115.00 | 1,115.00 | 1,098.00 | 1,109.00 | 1,109.00 | -0.72% | 8,000 |
| Jun 16, 2026 | 1,116.00 | 1,117.00 | 1,080.00 | 1,117.00 | 1,117.00 | 1.36% | 16,000 |
| Jun 15, 2026 | 1,100.00 | 1,107.00 | 1,077.00 | 1,102.00 | 1,102.00 | 2.61% | 18,500 |
| Jun 12, 2026 | 1,071.00 | 1,095.00 | 1,067.00 | 1,074.00 | 1,074.00 | -0.56% | 8,000 |