CEL Corporation (TYO:5078)
Japan · Delayed Price · Currency is JPY 5,530.00
-100.00 (-1.78%)
Aug 8, 2025, 9:52 AM JST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.78% | 100 |
| Aug 7, 2025 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.88% | 100 |
| Aug 6, 2025 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.53% | 200 |
| Aug 5, 2025 | 5,720.00 | 5,720.00 | 5,710.00 | 5,710.00 | 5,710.00 | -0.17% | 800 |
| Aug 4, 2025 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | - | 400 |
| Aug 1, 2025 | 5,700.00 | 5,720.00 | 5,700.00 | 5,720.00 | 5,720.00 | - | 1,200 |
| Jul 31, 2025 | 5,700.00 | 5,720.00 | 5,700.00 | 5,720.00 | 5,720.00 | 0.18% | 1,000 |
| Jul 30, 2025 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.18% | 100 |
| Jul 29, 2025 | 5,600.00 | 5,700.00 | 5,420.00 | 5,700.00 | 5,700.00 | - | 1,000 |
| Jul 28, 2025 | 5,680.00 | 5,720.00 | 5,660.00 | 5,700.00 | 5,700.00 | 0.18% | 2,200 |
| Jul 25, 2025 | 5,510.00 | 5,690.00 | 5,400.00 | 5,690.00 | 5,690.00 | 3.27% | 2,600 |
| Jul 24, 2025 | 5,720.00 | 5,720.00 | 5,500.00 | 5,510.00 | 5,510.00 | -3.67% | 5,900 |
| Jul 23, 2025 | 5,710.00 | 5,840.00 | 5,640.00 | 5,720.00 | 5,720.00 | 1.96% | 7,200 |
| Jul 22, 2025 | 6,450.00 | 6,450.00 | 5,610.00 | 5,610.00 | 5,610.00 | -13.82% | 22,800 |
| Jul 18, 2025 | 5,950.00 | 6,950.00 | 5,880.00 | 6,510.00 | 6,510.00 | 8.86% | 85,200 |
| Jul 17, 2025 | 5,050.00 | 6,000.00 | 4,995.00 | 5,980.00 | 5,980.00 | 19.60% | 29,400 |
| Jul 16, 2025 | 5,060.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.30% | 5,400 |
| Jul 15, 2025 | 4,930.00 | 5,040.00 | 4,930.00 | 4,985.00 | 4,985.00 | 1.12% | 1,300 |
| Jul 14, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | - |
| Jul 11, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | - |
| Jul 10, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | 100 |
| Jul 9, 2025 | 4,935.00 | 4,935.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.40% | 400 |
| Jul 8, 2025 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 5,000.00 | 1.21% | 700 |
| Jul 7, 2025 | 4,985.00 | 4,985.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.60% | 700 |
| Jul 4, 2025 | 4,925.00 | 4,970.00 | 4,900.00 | 4,970.00 | 4,970.00 | -0.50% | 500 |
| Jul 3, 2025 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | - | - |
| Jul 2, 2025 | 4,970.00 | 4,995.00 | 4,955.00 | 4,995.00 | 4,995.00 | 0.81% | 400 |
| Jul 1, 2025 | 4,900.00 | 4,970.00 | 4,900.00 | 4,955.00 | 4,955.00 | 1.23% | 700 |
| Jun 30, 2025 | 4,880.00 | 4,895.00 | 4,880.00 | 4,895.00 | 4,895.00 | - | 400 |
| Jun 27, 2025 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | - | - |
| Jun 26, 2025 | 4,900.00 | 4,900.00 | 4,850.00 | 4,895.00 | 4,895.00 | -0.10% | 700 |
| Jun 25, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.41% | 200 |
| Jun 24, 2025 | 4,925.00 | 4,925.00 | 4,850.00 | 4,920.00 | 4,920.00 | -0.10% | 900 |
| Jun 23, 2025 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 1.44% | 100 |
| Jun 20, 2025 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | - |
| Jun 19, 2025 | 4,860.00 | 4,860.00 | 4,855.00 | 4,855.00 | 4,855.00 | -1.52% | 200 |
| Jun 18, 2025 | 4,860.00 | 4,930.00 | 4,860.00 | 4,930.00 | 4,930.00 | 0.61% | 400 |
| Jun 17, 2025 | 4,900.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.31% | 500 |
| Jun 16, 2025 | 4,940.00 | 4,965.00 | 4,940.00 | 4,965.00 | 4,965.00 | 1.95% | 200 |
| Jun 13, 2025 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | - | - |
| Jun 12, 2025 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.60% | 100 |
| Jun 11, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 10, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.20% | 100 |
| Jun 9, 2025 | 4,975.00 | 4,990.00 | 4,920.00 | 4,990.00 | 4,990.00 | 1.42% | 700 |
| Jun 6, 2025 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.10% | 200 |
| Jun 5, 2025 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | - | 200 |
| Jun 4, 2025 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 1.44% | 300 |
| Jun 3, 2025 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | -0.72% | 200 |
| Jun 2, 2025 | 4,820.00 | 4,890.00 | 4,815.00 | 4,890.00 | 4,890.00 | 1.24% | 400 |
| May 30, 2025 | 4,880.00 | 4,880.00 | 4,830.00 | 4,830.00 | 4,830.00 | -1.02% | 200 |