CL Holdings Inc. (TYO:4286)
Japan · Delayed Price · Currency is JPY 1,305.00
-5.00 (-0.38%)
Oct 5, 2026, 3:30 PM JST
CL Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,318.00 | 1,327.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.65% | 9,000 |
| Oct 1, 2026 | 1,317.00 | 1,346.00 | 1,303.00 | 1,332.00 | 1,332.00 | 0.45% | 19,200 |
| Sep 30, 2026 | 1,335.00 | 1,337.00 | 1,303.00 | 1,326.00 | 1,326.00 | -0.45% | 19,700 |
| Sep 29, 2026 | 1,342.00 | 1,355.00 | 1,322.00 | 1,332.00 | 1,332.00 | -0.30% | 36,800 |
| Sep 28, 2026 | 1,397.00 | 1,397.00 | 1,322.00 | 1,336.00 | 1,336.00 | -4.30% | 26,600 |
| Sep 25, 2026 | 1,362.00 | 1,448.00 | 1,355.00 | 1,396.00 | 1,396.00 | 2.95% | 43,500 |
| Sep 24, 2026 | 1,327.00 | 1,396.00 | 1,327.00 | 1,356.00 | 1,356.00 | 3.35% | 40,600 |
| Sep 18, 2026 | 1,300.00 | 1,313.00 | 1,284.00 | 1,312.00 | 1,312.00 | 1.55% | 11,900 |
| Sep 17, 2026 | 1,261.00 | 1,294.00 | 1,261.00 | 1,292.00 | 1,292.00 | 0.39% | 12,800 |
| Sep 16, 2026 | 1,293.00 | 1,303.00 | 1,281.00 | 1,287.00 | 1,287.00 | -0.85% | 15,800 |
| Sep 15, 2026 | 1,253.00 | 1,320.00 | 1,253.00 | 1,298.00 | 1,298.00 | 2.77% | 26,400 |
| Sep 14, 2026 | 1,243.00 | 1,267.00 | 1,243.00 | 1,263.00 | 1,263.00 | 1.45% | 8,000 |
| Sep 11, 2026 | 1,233.00 | 1,257.00 | 1,221.00 | 1,245.00 | 1,245.00 | 0.40% | 16,900 |
| Sep 10, 2026 | 1,238.00 | 1,259.00 | 1,227.00 | 1,240.00 | 1,240.00 | -1.04% | 13,200 |
| Sep 9, 2026 | 1,246.00 | 1,270.00 | 1,240.00 | 1,253.00 | 1,253.00 | 0.08% | 15,000 |
| Sep 8, 2026 | 1,260.00 | 1,283.00 | 1,246.00 | 1,252.00 | 1,252.00 | -2.95% | 19,600 |
| Sep 7, 2026 | 1,283.00 | 1,299.00 | 1,275.00 | 1,290.00 | 1,290.00 | -0.31% | 19,100 |
| Sep 4, 2026 | 1,274.00 | 1,297.00 | 1,233.00 | 1,294.00 | 1,294.00 | 0.78% | 27,500 |
| Sep 3, 2026 | 1,275.00 | 1,294.00 | 1,271.00 | 1,284.00 | 1,284.00 | 0.23% | 35,600 |
| Sep 2, 2026 | 1,290.00 | 1,306.00 | 1,277.00 | 1,281.00 | 1,281.00 | -2.44% | 37,000 |
| Sep 1, 2026 | 1,343.00 | 1,343.00 | 1,301.00 | 1,313.00 | 1,313.00 | -2.60% | 42,400 |
| Aug 31, 2026 | 1,380.00 | 1,390.00 | 1,347.00 | 1,348.00 | 1,348.00 | -2.74% | 32,500 |
| Aug 28, 2026 | 1,380.00 | 1,392.00 | 1,361.00 | 1,386.00 | 1,386.00 | 0.43% | 42,500 |
| Aug 27, 2026 | 1,295.00 | 1,380.00 | 1,280.00 | 1,380.00 | 1,380.00 | 5.91% | 212,500 |
| Aug 26, 2026 | 1,306.00 | 1,324.00 | 1,288.00 | 1,303.00 | 1,303.00 | -0.23% | 43,900 |
| Aug 25, 2026 | 1,302.00 | 1,321.00 | 1,278.00 | 1,306.00 | 1,306.00 | -0.53% | 42,200 |
| Aug 24, 2026 | 1,322.00 | 1,350.00 | 1,287.00 | 1,313.00 | 1,313.00 | -1.43% | 27,100 |
| 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 |