CEL Corporation (TYO:5078)
Japan · Delayed Price · Currency is JPY 4,925.00
+5.00 (0.10%)
Mar 27, 2026, 9:00 AM JST
CEL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,920.00 | 4,925.00 | 4,920.00 | 4,925.00 | 4,925.00 | 0.10% | 400 |
| Mar 25, 2026 | 4,840.00 | 4,920.00 | 4,840.00 | 4,920.00 | 4,920.00 | 2.18% | 1,000 |
| Mar 24, 2026 | 4,800.00 | 4,870.00 | 4,800.00 | 4,815.00 | 4,815.00 | 0.10% | 500 |
| Mar 23, 2026 | 4,850.00 | 4,925.00 | 4,800.00 | 4,810.00 | 4,810.00 | -4.18% | 1,200 |
| Mar 19, 2026 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | - | 100 |
| Mar 17, 2026 | 5,060.00 | 5,060.00 | 4,965.00 | 5,020.00 | 5,020.00 | -1.38% | 400 |
| Mar 16, 2026 | 5,100.00 | 5,190.00 | 5,010.00 | 5,090.00 | 5,090.00 | -0.20% | 1,200 |
| Mar 13, 2026 | 5,080.00 | 5,100.00 | 4,925.00 | 5,100.00 | 5,100.00 | 2.20% | 2,200 |
| Mar 12, 2026 | 5,340.00 | 5,340.00 | 4,990.00 | 4,990.00 | 4,990.00 | -2.92% | 1,800 |
| Mar 11, 2026 | 4,880.00 | 5,150.00 | 4,880.00 | 5,140.00 | 5,140.00 | 5.76% | 800 |
| Mar 10, 2026 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 0.10% | 200 |
| Mar 9, 2026 | 4,900.00 | 4,900.00 | 4,855.00 | 4,855.00 | 4,855.00 | -2.80% | 1,100 |
| Mar 5, 2026 | 4,870.00 | 5,020.00 | 4,870.00 | 4,995.00 | 4,995.00 | - | 1,000 |
| Mar 4, 2026 | 4,910.00 | 4,995.00 | 4,845.00 | 4,995.00 | 4,995.00 | 1.01% | 5,000 |
| Mar 3, 2026 | 5,040.00 | 5,040.00 | 4,915.00 | 4,945.00 | 4,945.00 | -3.79% | 1,500 |
| Mar 2, 2026 | 4,970.00 | 5,200.00 | 4,970.00 | 5,140.00 | 5,140.00 | 3.21% | 1,100 |
| Feb 27, 2026 | 4,950.00 | 4,980.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.10% | 400 |
| Feb 26, 2026 | 4,950.00 | 4,995.00 | 4,860.00 | 4,985.00 | 4,985.00 | -0.50% | 3,000 |
| Feb 25, 2026 | 5,060.00 | 5,060.00 | 4,980.00 | 5,010.00 | 4,875.00 | 0.40% | 1,000 |
| Feb 24, 2026 | 5,040.00 | 5,060.00 | 4,990.00 | 4,990.00 | 4,855.54 | -0.20% | 2,100 |
| Feb 20, 2026 | 5,000.00 | 5,000.00 | 4,995.00 | 5,000.00 | 4,865.27 | - | 700 |
| Feb 19, 2026 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 4,865.27 | 1.32% | 200 |
| Feb 18, 2026 | 4,945.00 | 5,000.00 | 4,935.00 | 4,935.00 | 4,802.02 | -0.20% | 500 |
| Feb 17, 2026 | 4,950.00 | 4,950.00 | 4,940.00 | 4,945.00 | 4,811.75 | -2.08% | 1,100 |
| Feb 16, 2026 | 4,980.00 | 5,050.00 | 4,950.00 | 5,050.00 | 4,913.92 | 1.41% | 700 |
| Feb 13, 2026 | 4,985.00 | 4,985.00 | 4,975.00 | 4,980.00 | 4,845.81 | -0.10% | 400 |
| Feb 12, 2026 | 4,980.00 | 4,985.00 | 4,980.00 | 4,985.00 | 4,850.67 | 0.10% | 200 |
| Feb 10, 2026 | 4,895.00 | 4,980.00 | 4,895.00 | 4,980.00 | 4,845.81 | 0.91% | 700 |
| Feb 9, 2026 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 4,802.02 | -1.00% | 200 |
| Feb 6, 2026 | 4,925.00 | 4,985.00 | 4,925.00 | 4,985.00 | 4,850.67 | 1.01% | 200 |
| Feb 5, 2026 | 4,910.00 | 4,970.00 | 4,910.00 | 4,935.00 | 4,802.02 | 0.71% | 1,200 |
| Feb 4, 2026 | 4,880.00 | 4,905.00 | 4,880.00 | 4,900.00 | 4,767.96 | -0.20% | 400 |
| Feb 3, 2026 | 4,845.00 | 4,910.00 | 4,830.00 | 4,910.00 | 4,777.69 | 1.97% | 1,800 |
| Feb 2, 2026 | 4,825.00 | 4,880.00 | 4,815.00 | 4,815.00 | 4,685.25 | -0.82% | 500 |
| Jan 30, 2026 | 4,920.00 | 4,920.00 | 4,855.00 | 4,855.00 | 4,724.18 | -0.41% | 400 |
| Jan 29, 2026 | 4,770.00 | 5,030.00 | 4,765.00 | 4,875.00 | 4,743.64 | 1.67% | 3,100 |
| Jan 28, 2026 | 4,810.00 | 4,850.00 | 4,795.00 | 4,795.00 | 4,665.79 | -1.13% | 1,500 |
| Jan 27, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,719.31 | 0.31% | 200 |
| Jan 26, 2026 | 4,840.00 | 4,890.00 | 4,740.00 | 4,835.00 | 4,704.72 | -0.10% | 2,800 |
| Jan 23, 2026 | 4,875.00 | 4,885.00 | 4,840.00 | 4,840.00 | 4,709.58 | -1.33% | 2,200 |
| Jan 22, 2026 | 4,845.00 | 4,910.00 | 4,845.00 | 4,905.00 | 4,772.83 | 1.24% | 800 |
| Jan 21, 2026 | 4,900.00 | 4,915.00 | 4,800.00 | 4,845.00 | 4,714.45 | -0.92% | 1,900 |
| Jan 20, 2026 | 4,895.00 | 4,955.00 | 4,870.00 | 4,890.00 | 4,758.23 | 0.20% | 3,500 |
| Jan 19, 2026 | 4,955.00 | 4,955.00 | 4,880.00 | 4,880.00 | 4,748.50 | -1.51% | 900 |
| Jan 16, 2026 | 4,875.00 | 4,955.00 | 4,875.00 | 4,955.00 | 4,821.48 | 1.33% | 1,900 |
| Jan 15, 2026 | 4,855.00 | 4,940.00 | 4,840.00 | 4,890.00 | 4,758.23 | 0.72% | 7,100 |
| Jan 14, 2026 | 5,000.00 | 5,170.00 | 4,855.00 | 4,855.00 | 4,724.18 | -2.90% | 10,200 |
| Jan 13, 2026 | 4,910.00 | 5,000.00 | 4,880.00 | 5,000.00 | 4,865.27 | 1.21% | 3,000 |
| Jan 9, 2026 | 4,920.00 | 4,955.00 | 4,890.00 | 4,940.00 | 4,806.89 | - | 1,000 |
| Jan 8, 2026 | 4,955.00 | 4,955.00 | 4,900.00 | 4,940.00 | 4,806.89 | 0.41% | 1,100 |