CELM,Inc. (TYO:7367)
Japan · Delayed Price · Currency is JPY 339.00
+1.00 (0.30%)
Aug 18, 2026, 12:33 PM JST
CELM,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 338.00 | 338.00 | 337.00 | 337.00 | - | -0.30% | 200 |
| Aug 17, 2026 | 339.00 | 339.00 | 337.00 | 338.00 | 338.00 | - | 41,600 |
| Aug 14, 2026 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 0.60% | 2,700 |
| Aug 13, 2026 | 337.00 | 337.00 | 335.00 | 336.00 | 336.00 | - | 6,800 |
| Aug 12, 2026 | 335.00 | 336.00 | 334.00 | 336.00 | 336.00 | - | 8,100 |
| Aug 10, 2026 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 0.30% | 1,700 |
| Aug 7, 2026 | 333.00 | 336.00 | 333.00 | 335.00 | 335.00 | -0.30% | 1,200 |
| Aug 6, 2026 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 1.51% | 3,100 |
| Aug 5, 2026 | 331.00 | 333.00 | 331.00 | 331.00 | 331.00 | -0.30% | 2,500 |
| Aug 4, 2026 | 331.00 | 335.00 | 331.00 | 332.00 | 332.00 | 0.30% | 3,600 |
| Aug 3, 2026 | 335.00 | 335.00 | 331.00 | 331.00 | 331.00 | -1.19% | 1,700 |
| Jul 31, 2026 | 335.00 | 336.00 | 333.00 | 335.00 | 335.00 | - | 2,800 |
| Jul 30, 2026 | 337.00 | 340.00 | 335.00 | 335.00 | 335.00 | -0.30% | 2,000 |
| Jul 29, 2026 | 335.00 | 339.00 | 333.00 | 336.00 | 336.00 | 0.90% | 3,800 |
| Jul 28, 2026 | 342.00 | 342.00 | 333.00 | 333.00 | 333.00 | -2.63% | 4,800 |
| Jul 27, 2026 | 335.00 | 342.00 | 335.00 | 342.00 | 342.00 | 2.40% | 12,600 |
| Jul 24, 2026 | 333.00 | 334.00 | 333.00 | 334.00 | 334.00 | 0.30% | 200 |
| Jul 23, 2026 | 335.00 | 335.00 | 333.00 | 333.00 | 333.00 | -1.19% | 2,900 |
| Jul 22, 2026 | 340.00 | 340.00 | 337.00 | 337.00 | 337.00 | - | 3,700 |
| Jul 21, 2026 | 338.00 | 339.00 | 336.00 | 337.00 | 337.00 | - | 41,500 |
| Jul 17, 2026 | 338.00 | 339.00 | 333.00 | 337.00 | 337.00 | - | 2,700 |
| Jul 16, 2026 | 339.00 | 339.00 | 337.00 | 337.00 | 337.00 | -0.59% | 1,000 |
| Jul 15, 2026 | 341.00 | 344.00 | 339.00 | 339.00 | 339.00 | -0.29% | 7,300 |
| Jul 14, 2026 | 345.00 | 347.00 | 340.00 | 340.00 | 340.00 | -1.45% | 8,100 |
| Jul 13, 2026 | 348.00 | 351.00 | 345.00 | 345.00 | 345.00 | -0.86% | 18,100 |
| Jul 10, 2026 | 347.00 | 351.00 | 347.00 | 348.00 | 348.00 | 0.29% | 22,300 |
| Jul 9, 2026 | 345.00 | 347.00 | 345.00 | 347.00 | 347.00 | 0.58% | 20,100 |
| Jul 8, 2026 | 342.00 | 345.00 | 342.00 | 345.00 | 345.00 | 2.37% | 22,500 |
| Jul 7, 2026 | 341.00 | 341.00 | 332.00 | 337.00 | 337.00 | -1.17% | 4,600 |
| Jul 6, 2026 | 340.00 | 341.00 | 340.00 | 341.00 | 341.00 | 0.29% | 12,700 |
| Jul 3, 2026 | 339.00 | 340.00 | 339.00 | 340.00 | 340.00 | 0.29% | 16,600 |
| Jul 2, 2026 | 340.00 | 340.00 | 338.00 | 339.00 | 339.00 | 0.89% | 21,800 |
| Jul 1, 2026 | 333.00 | 338.00 | 333.00 | 336.00 | 336.00 | 1.82% | 7,800 |
| Jun 30, 2026 | 329.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.30% | 46,800 |
| Jun 29, 2026 | 330.00 | 330.00 | 326.00 | 329.00 | 329.00 | -0.30% | 3,200 |
| Jun 26, 2026 | 337.00 | 339.00 | 330.00 | 330.00 | 330.00 | -2.94% | 5,900 |
| Jun 25, 2026 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 2.10% | 3,700 |
| Jun 24, 2026 | 339.00 | 339.00 | 330.00 | 333.00 | 333.00 | -2.35% | 8,200 |
| Jun 23, 2026 | 343.00 | 346.00 | 340.00 | 341.00 | 341.00 | - | 11,200 |
| Jun 22, 2026 | 344.00 | 348.00 | 338.00 | 341.00 | 341.00 | -0.29% | 27,000 |
| Jun 19, 2026 | 340.00 | 343.00 | 336.00 | 342.00 | 342.00 | 0.88% | 17,900 |
| Jun 18, 2026 | 337.00 | 342.00 | 334.00 | 339.00 | 339.00 | 0.59% | 21,200 |
| Jun 17, 2026 | 331.00 | 341.00 | 331.00 | 337.00 | 337.00 | 2.43% | 33,000 |
| Jun 16, 2026 | 328.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.30% | 5,600 |
| Jun 15, 2026 | 331.00 | 332.00 | 327.00 | 328.00 | 328.00 | -0.91% | 11,300 |
| Jun 12, 2026 | 327.00 | 331.00 | 327.00 | 331.00 | 331.00 | 0.30% | 21,200 |
| Jun 11, 2026 | 322.00 | 331.00 | 321.00 | 330.00 | 330.00 | 0.61% | 26,500 |
| Jun 10, 2026 | 325.00 | 329.00 | 325.00 | 328.00 | 328.00 | 0.92% | 21,600 |
| Jun 9, 2026 | 326.00 | 329.00 | 314.00 | 325.00 | 325.00 | -0.31% | 24,400 |
| Jun 8, 2026 | 329.00 | 329.00 | 314.00 | 326.00 | 326.00 | -0.91% | 23,200 |