CELM,Inc. (TYO:7367)
Japan · Delayed Price · Currency is JPY 328.00
-3.00 (-0.91%)
At close: Mar 27, 2026
CELM,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 325.00 | 328.00 | 322.00 | 328.00 | 328.00 | -0.91% | 57,700 |
| Mar 26, 2026 | 329.00 | 333.00 | 328.00 | 331.00 | 331.00 | 0.61% | 22,800 |
| Mar 25, 2026 | 329.00 | 331.00 | 325.00 | 329.00 | 329.00 | 1.23% | 16,200 |
| Mar 24, 2026 | 326.00 | 327.00 | 323.00 | 325.00 | 325.00 | - | 3,000 |
| Mar 23, 2026 | 330.00 | 330.00 | 319.00 | 325.00 | 325.00 | -0.61% | 17,700 |
| Mar 19, 2026 | 331.00 | 331.00 | 323.00 | 327.00 | 327.00 | -1.21% | 25,200 |
| Mar 18, 2026 | 330.00 | 335.00 | 328.00 | 331.00 | 331.00 | -0.60% | 32,000 |
| Mar 17, 2026 | 335.00 | 335.00 | 330.00 | 333.00 | 333.00 | 0.30% | 6,600 |
| Mar 16, 2026 | 334.00 | 335.00 | 331.00 | 332.00 | 332.00 | -0.60% | 4,800 |
| Mar 13, 2026 | 333.00 | 335.00 | 333.00 | 334.00 | 334.00 | 0.30% | 9,600 |
| Mar 12, 2026 | 336.00 | 337.00 | 332.00 | 333.00 | 333.00 | -1.48% | 7,200 |
| Mar 11, 2026 | 335.00 | 340.00 | 335.00 | 338.00 | 338.00 | -0.59% | 38,100 |
| Mar 10, 2026 | 338.00 | 340.00 | 332.00 | 340.00 | 340.00 | 2.10% | 11,000 |
| Mar 9, 2026 | 335.00 | 335.00 | 322.00 | 333.00 | 333.00 | -1.77% | 37,500 |
| Mar 6, 2026 | 335.00 | 339.00 | 335.00 | 339.00 | 339.00 | 1.19% | 7,400 |
| Mar 5, 2026 | 334.00 | 339.00 | 333.00 | 335.00 | 335.00 | 1.52% | 15,900 |
| Mar 4, 2026 | 338.00 | 339.00 | 323.00 | 330.00 | 330.00 | -2.94% | 65,200 |
| Mar 3, 2026 | 342.00 | 346.00 | 340.00 | 340.00 | 340.00 | -0.58% | 25,600 |
| Mar 2, 2026 | 352.00 | 352.00 | 341.00 | 342.00 | 342.00 | -1.44% | 73,800 |
| Feb 27, 2026 | 345.00 | 351.00 | 345.00 | 347.00 | 347.00 | - | 15,600 |
| Feb 26, 2026 | 343.00 | 348.00 | 343.00 | 347.00 | 347.00 | 0.29% | 11,400 |
| Feb 25, 2026 | 342.00 | 351.00 | 342.00 | 346.00 | 346.00 | 0.58% | 59,700 |
| Feb 24, 2026 | 343.00 | 345.00 | 342.00 | 344.00 | 344.00 | -0.29% | 11,800 |
| Feb 20, 2026 | 344.00 | 348.00 | 344.00 | 345.00 | 345.00 | -0.29% | 7,700 |
| Feb 19, 2026 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | - | 17,600 |
| Feb 18, 2026 | 346.00 | 347.00 | 345.00 | 346.00 | 346.00 | - | 7,700 |
| Feb 17, 2026 | 349.00 | 350.00 | 345.00 | 346.00 | 346.00 | -0.29% | 8,200 |
| Feb 16, 2026 | 348.00 | 349.00 | 346.00 | 347.00 | 347.00 | -0.86% | 14,800 |
| Feb 13, 2026 | 350.00 | 351.00 | 345.00 | 350.00 | 350.00 | - | 28,700 |
| Feb 12, 2026 | 355.00 | 356.00 | 350.00 | 350.00 | 350.00 | -0.57% | 55,100 |
| Feb 10, 2026 | 351.00 | 352.00 | 349.00 | 352.00 | 352.00 | 1.15% | 22,300 |
| Feb 9, 2026 | 348.00 | 351.00 | 347.00 | 348.00 | 348.00 | - | 11,000 |
| Feb 6, 2026 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 0.29% | 20,000 |
| Feb 5, 2026 | 345.00 | 348.00 | 345.00 | 347.00 | 347.00 | 0.58% | 55,000 |
| Feb 4, 2026 | 349.00 | 349.00 | 343.00 | 345.00 | 345.00 | -1.15% | 27,100 |
| Feb 3, 2026 | 350.00 | 351.00 | 346.00 | 349.00 | 349.00 | 0.29% | 27,800 |
| Feb 2, 2026 | 348.00 | 351.00 | 345.00 | 348.00 | 348.00 | - | 12,500 |
| Jan 30, 2026 | 347.00 | 349.00 | 347.00 | 348.00 | 348.00 | 0.29% | 3,300 |
| Jan 29, 2026 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | -0.29% | 3,500 |
| Jan 28, 2026 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 7,100 |
| Jan 27, 2026 | 349.00 | 349.00 | 348.00 | 348.00 | 348.00 | -0.29% | 1,300 |
| Jan 26, 2026 | 352.00 | 352.00 | 346.00 | 349.00 | 349.00 | -0.85% | 10,100 |
| 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 |