CEL Corporation (TYO:5078)
Japan · Delayed Price · Currency is JPY 4,770.00
+20.00 (0.42%)
Aug 17, 2026, 12:32 PM JST
CEL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,735.00 | 4,750.00 | 4,735.00 | 4,750.00 | 4,750.00 | 0.74% | 600 |
| Aug 13, 2026 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | -0.53% | 100 |
| Aug 10, 2026 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | -0.94% | 100 |
| Aug 7, 2026 | 4,730.00 | 4,785.00 | 4,730.00 | 4,785.00 | 4,785.00 | 0.10% | 200 |
| Aug 5, 2026 | 4,795.00 | 4,795.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.10% | 200 |
| Aug 4, 2026 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | -0.10% | 100 |
| Aug 3, 2026 | 4,710.00 | 4,780.00 | 4,710.00 | 4,780.00 | 4,780.00 | 0.63% | 700 |
| Jul 31, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 200 |
| Jul 30, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.84% | 100 |
| Jul 29, 2026 | 4,820.00 | 4,820.00 | 4,720.00 | 4,790.00 | 4,790.00 | -2.04% | 1,500 |
| Jul 28, 2026 | 4,900.00 | 4,900.00 | 4,890.00 | 4,890.00 | 4,890.00 | -0.51% | 200 |
| Jul 27, 2026 | 4,940.00 | 4,940.00 | 4,850.00 | 4,915.00 | 4,915.00 | 2.40% | 700 |
| Jul 24, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.93% | 100 |
| Jul 23, 2026 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | - | 100 |
| Jul 22, 2026 | 4,800.00 | 4,845.00 | 4,765.00 | 4,845.00 | 4,845.00 | -0.51% | 800 |
| Jul 17, 2026 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | - | 100 |
| Jul 16, 2026 | 4,890.00 | 4,940.00 | 4,870.00 | 4,870.00 | 4,870.00 | -0.61% | 500 |
| Jul 15, 2026 | 4,750.00 | 4,900.00 | 4,750.00 | 4,900.00 | 4,900.00 | 3.16% | 1,200 |
| Jul 14, 2026 | 4,820.00 | 4,820.00 | 4,750.00 | 4,750.00 | 4,750.00 | -2.86% | 200 |
| Jul 13, 2026 | 4,700.00 | 4,890.00 | 4,700.00 | 4,890.00 | 4,890.00 | 2.52% | 400 |
| Jul 10, 2026 | 4,640.00 | 4,770.00 | 4,640.00 | 4,770.00 | 4,770.00 | 1.71% | 1,000 |
| Jul 9, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | -0.21% | 600 |
| Jul 8, 2026 | 4,685.00 | 4,700.00 | 4,685.00 | 4,700.00 | 4,700.00 | 0.32% | 1,100 |
| Jul 7, 2026 | 4,690.00 | 4,690.00 | 4,685.00 | 4,685.00 | 4,685.00 | -0.11% | 1,400 |
| Jul 6, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | - | 200 |
| Jul 3, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | - | 200 |
| Jul 2, 2026 | 4,700.00 | 4,700.00 | 4,690.00 | 4,690.00 | 4,690.00 | -1.68% | 200 |
| Jun 30, 2026 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | -0.21% | 100 |
| Jun 26, 2026 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | - | 500 |
| Jun 25, 2026 | 4,795.00 | 4,795.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.63% | 500 |
| Jun 24, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.04% | 100 |
| Jun 23, 2026 | 4,730.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 1,000 |
| Jun 22, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 100 |
| Jun 18, 2026 | 4,760.00 | 4,800.00 | 4,760.00 | 4,800.00 | 4,800.00 | -0.21% | 1,000 |
| Jun 17, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | - | 100 |
| Jun 15, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | -1.43% | 500 |
| Jun 11, 2026 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.41% | 200 |
| Jun 10, 2026 | 4,850.00 | 4,950.00 | 4,850.00 | 4,950.00 | 4,950.00 | 1.64% | 700 |
| Jun 9, 2026 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | -1.42% | 100 |
| Jun 5, 2026 | 4,950.00 | 4,950.00 | 4,870.00 | 4,940.00 | 4,940.00 | -1.20% | 800 |
| Jun 4, 2026 | 4,930.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.81% | 2,500 |
| Jun 3, 2026 | 4,960.00 | 4,965.00 | 4,895.00 | 4,960.00 | 4,960.00 | 0.61% | 800 |
| Jun 1, 2026 | 4,950.00 | 4,950.00 | 4,825.00 | 4,930.00 | 4,930.00 | 1.86% | 2,400 |
| May 29, 2026 | 4,840.00 | 4,840.00 | 4,825.00 | 4,840.00 | 4,840.00 | 1.47% | 1,400 |
| May 26, 2026 | 4,780.00 | 4,780.00 | 4,770.00 | 4,770.00 | 4,770.00 | -0.42% | 400 |
| May 25, 2026 | 4,870.00 | 4,870.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.21% | 2,600 |
| May 22, 2026 | 4,810.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.13% | 600 |
| May 21, 2026 | 4,815.00 | 4,855.00 | 4,815.00 | 4,855.00 | 4,855.00 | 0.73% | 500 |
| May 20, 2026 | 4,825.00 | 4,825.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.10% | 400 |
| May 19, 2026 | 4,855.00 | 4,855.00 | 4,815.00 | 4,815.00 | 4,815.00 | -1.73% | 300 |