CELM,Inc. (TYO:7367)
Japan · Delayed Price · Currency is JPY 352.00
-1.00 (-0.28%)
Jan 23, 2026, 3:30 PM JST
CELM,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 354.00 | 354.00 | 351.00 | 352.00 | 352.00 | -0.28% | 8,700 |
| Jan 22, 2026 | 351.00 | 353.00 | 350.00 | 353.00 | 353.00 | 0.57% | 10,700 |
| Jan 21, 2026 | 350.00 | 351.00 | 348.00 | 351.00 | 351.00 | -0.28% | 5,600 |
| Jan 20, 2026 | 350.00 | 354.00 | 350.00 | 352.00 | 352.00 | 0.57% | 7,200 |
| Jan 19, 2026 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | -1.13% | 17,700 |
| Jan 16, 2026 | 355.00 | 357.00 | 353.00 | 354.00 | 354.00 | - | 8,300 |
| Jan 15, 2026 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | -0.56% | 3,500 |
| Jan 14, 2026 | 356.00 | 356.00 | 352.00 | 356.00 | 356.00 | 0.28% | 12,800 |
| Jan 13, 2026 | 353.00 | 356.00 | 353.00 | 355.00 | 355.00 | 0.85% | 25,500 |
| Jan 9, 2026 | 352.00 | 353.00 | 348.00 | 352.00 | 352.00 | - | 24,000 |
| Jan 8, 2026 | 350.00 | 352.00 | 347.00 | 352.00 | 352.00 | 0.57% | 5,400 |
| Jan 7, 2026 | 346.00 | 353.00 | 346.00 | 350.00 | 350.00 | 1.45% | 21,900 |
| Jan 6, 2026 | 345.00 | 346.00 | 344.00 | 345.00 | 345.00 | - | 60,600 |
| Jan 5, 2026 | 348.00 | 348.00 | 345.00 | 345.00 | 345.00 | -0.58% | 10,800 |
| Dec 30, 2025 | 349.00 | 349.00 | 346.00 | 347.00 | 347.00 | -0.29% | 7,600 |
| Dec 29, 2025 | 346.00 | 351.00 | 346.00 | 348.00 | 348.00 | 0.58% | 25,100 |
| Dec 26, 2025 | 347.00 | 348.00 | 345.00 | 346.00 | 346.00 | 0.58% | 17,700 |
| Dec 25, 2025 | 345.00 | 347.00 | 343.00 | 344.00 | 344.00 | - | 29,600 |
| Dec 24, 2025 | 342.00 | 346.00 | 342.00 | 344.00 | 344.00 | -0.29% | 28,300 |
| Dec 23, 2025 | 344.00 | 345.00 | 343.00 | 345.00 | 345.00 | - | 6,000 |
| Dec 22, 2025 | 345.00 | 347.00 | 343.00 | 345.00 | 345.00 | -0.58% | 13,500 |
| Dec 19, 2025 | 345.00 | 348.00 | 344.00 | 347.00 | 347.00 | 0.58% | 6,300 |
| Dec 18, 2025 | 343.00 | 345.00 | 343.00 | 345.00 | 345.00 | 0.29% | 2,200 |
| Dec 17, 2025 | 344.00 | 346.00 | 342.00 | 344.00 | 344.00 | -0.29% | 8,400 |
| Dec 16, 2025 | 348.00 | 348.00 | 342.00 | 345.00 | 345.00 | -0.58% | 11,600 |
| Dec 15, 2025 | 347.00 | 348.00 | 344.00 | 347.00 | 347.00 | - | 8,800 |
| Dec 12, 2025 | 350.00 | 350.00 | 346.00 | 347.00 | 347.00 | - | 8,600 |
| Dec 11, 2025 | 350.00 | 350.00 | 341.00 | 347.00 | 347.00 | - | 15,300 |
| Dec 10, 2025 | 348.00 | 349.00 | 347.00 | 347.00 | 347.00 | -1.14% | 14,200 |
| Dec 9, 2025 | 348.00 | 351.00 | 346.00 | 351.00 | 351.00 | -0.28% | 9,600 |
| Dec 8, 2025 | 349.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 6,800 |
| Dec 5, 2025 | 351.00 | 353.00 | 348.00 | 352.00 | 352.00 | 0.28% | 12,500 |
| Dec 4, 2025 | 351.00 | 354.00 | 349.00 | 351.00 | 351.00 | -0.57% | 13,700 |
| Dec 3, 2025 | 354.00 | 355.00 | 350.00 | 353.00 | 353.00 | -0.28% | 13,600 |
| Dec 2, 2025 | 355.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.28% | 23,300 |
| Dec 1, 2025 | 353.00 | 356.00 | 351.00 | 353.00 | 353.00 | 0.28% | 28,500 |
| Nov 28, 2025 | 350.00 | 355.00 | 347.00 | 352.00 | 352.00 | 0.57% | 15,900 |
| Nov 27, 2025 | 350.00 | 351.00 | 349.00 | 350.00 | 350.00 | - | 5,400 |
| Nov 26, 2025 | 347.00 | 351.00 | 344.00 | 350.00 | 350.00 | 0.86% | 10,100 |
| Nov 25, 2025 | 348.00 | 348.00 | 345.00 | 347.00 | 347.00 | 0.29% | 11,400 |
| Nov 21, 2025 | 347.00 | 348.00 | 338.00 | 346.00 | 346.00 | -0.86% | 25,700 |
| Nov 20, 2025 | 351.00 | 352.00 | 345.00 | 349.00 | 349.00 | -0.29% | 9,400 |
| Nov 19, 2025 | 348.00 | 351.00 | 346.00 | 350.00 | 350.00 | 1.45% | 7,500 |
| Nov 18, 2025 | 352.00 | 352.00 | 345.00 | 345.00 | 345.00 | -1.99% | 3,400 |
| Nov 17, 2025 | 355.00 | 355.00 | 345.00 | 352.00 | 352.00 | - | 8,700 |
| Nov 14, 2025 | 353.00 | 353.00 | 350.00 | 352.00 | 352.00 | -0.28% | 6,700 |
| Nov 13, 2025 | 357.00 | 359.00 | 348.00 | 353.00 | 353.00 | 0.28% | 45,700 |
| Nov 12, 2025 | 349.00 | 352.00 | 348.00 | 352.00 | 352.00 | 2.62% | 10,000 |
| Nov 11, 2025 | 345.00 | 345.00 | 343.00 | 343.00 | 343.00 | -1.72% | 6,700 |
| Nov 10, 2025 | 346.00 | 349.00 | 343.00 | 349.00 | 349.00 | 2.65% | 12,600 |