CEL Corporation (TYO:5078)
Japan · Delayed Price · Currency is JPY 4,500.00
+110.00 (2.51%)
Oct 16, 2026, 10:21 AM JST
CEL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,390.00 | 4,500.00 | 4,390.00 | 4,500.00 | 4,500.00 | 2.51% | 800 |
| Oct 15, 2026 | 4,640.00 | 5,130.00 | 4,335.00 | 4,390.00 | 4,390.00 | -3.94% | 27,700 |
| Oct 14, 2026 | 4,660.00 | 4,660.00 | 4,570.00 | 4,570.00 | 4,570.00 | -1.93% | 800 |
| Oct 13, 2026 | 4,575.00 | 4,660.00 | 4,575.00 | 4,660.00 | 4,660.00 | 0.65% | 800 |
| Oct 8, 2026 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | -0.64% | 100 |
| Oct 7, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | - | 600 |
| Oct 6, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | -0.11% | 100 |
| Oct 5, 2026 | 4,695.00 | 4,695.00 | 4,665.00 | 4,665.00 | 4,665.00 | -0.64% | 500 |
| Oct 2, 2026 | 4,625.00 | 4,695.00 | 4,625.00 | 4,695.00 | 4,695.00 | - | 500 |
| Oct 1, 2026 | 4,625.00 | 4,695.00 | 4,625.00 | 4,695.00 | 4,695.00 | 0.54% | 400 |
| Sep 30, 2026 | 4,690.00 | 4,690.00 | 4,620.00 | 4,670.00 | 4,670.00 | -0.64% | 1,600 |
| Sep 29, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.11% | 100 |
| Sep 28, 2026 | 4,730.00 | 4,730.00 | 4,700.00 | 4,705.00 | 4,705.00 | -0.53% | 700 |
| Sep 25, 2026 | 4,740.00 | 4,740.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.21% | 400 |
| Sep 18, 2026 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | -0.11% | 200 |
| Sep 16, 2026 | 4,730.00 | 4,750.00 | 4,725.00 | 4,725.00 | 4,725.00 | -0.42% | 500 |
| Sep 15, 2026 | 4,695.00 | 4,745.00 | 4,695.00 | 4,745.00 | 4,745.00 | 0.96% | 400 |
| Sep 14, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.53% | 100 |
| Sep 11, 2026 | 4,730.00 | 4,745.00 | 4,700.00 | 4,725.00 | 4,725.00 | -0.21% | 1,100 |
| Sep 10, 2026 | 4,750.00 | 4,750.00 | 4,735.00 | 4,735.00 | 4,735.00 | -0.53% | 200 |
| Sep 9, 2026 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | -0.10% | 100 |
| Sep 8, 2026 | 4,720.00 | 4,765.00 | 4,720.00 | 4,765.00 | 4,765.00 | 0.74% | 400 |
| Sep 7, 2026 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | -1.05% | 100 |
| Sep 4, 2026 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | - | 100 |
| Sep 1, 2026 | 4,785.00 | 4,785.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.10% | 200 |
| Aug 28, 2026 | 4,790.00 | 4,790.00 | 4,720.00 | 4,785.00 | 4,785.00 | -0.10% | 700 |
| Aug 27, 2026 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.21% | 100 |
| Aug 26, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.10% | 200 |
| Aug 25, 2026 | 4,765.00 | 4,860.00 | 4,765.00 | 4,795.00 | 4,795.00 | 0.63% | 1,100 |
| Aug 21, 2026 | 4,735.00 | 4,765.00 | 4,735.00 | 4,765.00 | 4,765.00 | 0.74% | 400 |
| Aug 20, 2026 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | -0.11% | 100 |
| Aug 19, 2026 | 4,735.00 | 4,735.00 | 4,715.00 | 4,735.00 | 4,735.00 | - | 700 |
| Aug 18, 2026 | 4,750.00 | 4,750.00 | 4,735.00 | 4,735.00 | 4,735.00 | -0.73% | 200 |
| Aug 17, 2026 | 4,750.00 | 4,770.00 | 4,750.00 | 4,770.00 | 4,770.00 | 0.42% | 700 |
| 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 |