CELM,Inc. (TYO:7367)
Japan · Delayed Price · Currency is JPY 327.00
+1.00 (0.31%)
May 27, 2026, 3:30 PM JST
CELM,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 326.00 | 329.00 | 325.00 | 325.00 | - | -0.31% | 14,600 |
| May 26, 2026 | 325.00 | 330.00 | 325.00 | 326.00 | 326.00 | 0.31% | 19,900 |
| May 25, 2026 | 327.00 | 331.00 | 325.00 | 325.00 | 325.00 | -0.61% | 21,100 |
| May 22, 2026 | 329.00 | 329.00 | 320.00 | 327.00 | 327.00 | 0.31% | 29,100 |
| May 21, 2026 | 328.00 | 329.00 | 320.00 | 326.00 | 326.00 | -0.61% | 22,900 |
| May 20, 2026 | 330.00 | 331.00 | 325.00 | 328.00 | 328.00 | -0.61% | 18,600 |
| May 19, 2026 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 2.17% | 13,300 |
| May 18, 2026 | 319.00 | 324.00 | 319.00 | 323.00 | 323.00 | 2.87% | 13,700 |
| May 15, 2026 | 322.00 | 324.00 | 307.00 | 314.00 | 314.00 | -3.98% | 53,600 |
| May 14, 2026 | 329.00 | 330.00 | 323.00 | 327.00 | 327.00 | -0.61% | 15,200 |
| May 13, 2026 | 322.00 | 329.00 | 321.00 | 329.00 | 329.00 | 2.49% | 14,000 |
| May 12, 2026 | 321.00 | 323.00 | 320.00 | 321.00 | 321.00 | -0.62% | 5,900 |
| May 11, 2026 | 321.00 | 323.00 | 319.00 | 323.00 | 323.00 | - | 32,400 |
| May 8, 2026 | 330.00 | 331.00 | 323.00 | 323.00 | 323.00 | -1.22% | 10,400 |
| May 7, 2026 | 320.00 | 330.00 | 320.00 | 327.00 | 327.00 | - | 10,800 |
| May 1, 2026 | 320.00 | 327.00 | 320.00 | 327.00 | 327.00 | 1.55% | 4,300 |
| Apr 30, 2026 | 322.00 | 322.00 | 319.00 | 322.00 | 322.00 | - | 3,700 |
| Apr 28, 2026 | 321.00 | 322.00 | 321.00 | 322.00 | 322.00 | 0.31% | 500 |
| Apr 27, 2026 | 324.00 | 327.00 | 320.00 | 321.00 | 321.00 | -0.93% | 6,600 |
| Apr 24, 2026 | 320.00 | 326.00 | 320.00 | 324.00 | 324.00 | 0.62% | 6,300 |
| Apr 23, 2026 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | -0.92% | 6,800 |
| Apr 22, 2026 | 327.00 | 327.00 | 325.00 | 325.00 | 325.00 | -0.61% | 4,200 |
| Apr 21, 2026 | 326.00 | 331.00 | 324.00 | 327.00 | 327.00 | 0.62% | 31,300 |
| Apr 20, 2026 | 327.00 | 332.00 | 325.00 | 325.00 | 325.00 | -0.61% | 18,000 |
| Apr 17, 2026 | 324.00 | 327.00 | 319.00 | 327.00 | 327.00 | 1.24% | 10,800 |
| Apr 16, 2026 | 327.00 | 327.00 | 323.00 | 323.00 | 323.00 | -1.22% | 2,900 |
| Apr 15, 2026 | 327.00 | 327.00 | 325.00 | 327.00 | 327.00 | -0.30% | 1,600 |
| Apr 14, 2026 | 323.00 | 328.00 | 323.00 | 328.00 | 328.00 | 2.18% | 2,300 |
| Apr 13, 2026 | 321.00 | 324.00 | 321.00 | 321.00 | 321.00 | -0.31% | 4,700 |
| Apr 10, 2026 | 324.00 | 324.00 | 317.00 | 322.00 | 322.00 | -0.31% | 6,300 |
| Apr 9, 2026 | 327.00 | 327.00 | 322.00 | 323.00 | 323.00 | -1.22% | 8,400 |
| Apr 8, 2026 | 326.00 | 327.00 | 324.00 | 327.00 | 327.00 | -0.61% | 12,000 |
| Apr 7, 2026 | 324.00 | 329.00 | 324.00 | 329.00 | 329.00 | 1.23% | 5,700 |
| Apr 6, 2026 | 321.00 | 332.00 | 321.00 | 325.00 | 325.00 | 1.56% | 17,600 |
| Apr 3, 2026 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 2.24% | 4,900 |
| Apr 2, 2026 | 318.00 | 321.00 | 313.00 | 313.00 | 313.00 | -1.57% | 13,300 |
| Apr 1, 2026 | 318.00 | 318.00 | 315.00 | 318.00 | 318.00 | 1.27% | 5,800 |
| Mar 31, 2026 | 315.00 | 316.00 | 312.00 | 314.00 | 314.00 | -1.57% | 24,000 |
| Mar 30, 2026 | 321.00 | 321.00 | 315.00 | 319.00 | 319.00 | -0.31% | 13,400 |
| Mar 27, 2026 | 325.00 | 328.00 | 322.00 | 328.00 | 320.00 | -0.91% | 57,700 |
| Mar 26, 2026 | 329.00 | 333.00 | 328.00 | 331.00 | 322.93 | 0.61% | 22,800 |
| Mar 25, 2026 | 329.00 | 331.00 | 325.00 | 329.00 | 320.98 | 1.23% | 16,200 |
| Mar 24, 2026 | 326.00 | 327.00 | 323.00 | 325.00 | 317.07 | - | 3,000 |
| Mar 23, 2026 | 330.00 | 330.00 | 319.00 | 325.00 | 317.07 | -0.61% | 17,700 |
| Mar 19, 2026 | 331.00 | 331.00 | 323.00 | 327.00 | 319.02 | -1.21% | 25,200 |
| Mar 18, 2026 | 330.00 | 335.00 | 328.00 | 331.00 | 322.93 | -0.60% | 32,000 |
| Mar 17, 2026 | 335.00 | 335.00 | 330.00 | 333.00 | 324.88 | 0.30% | 6,600 |
| Mar 16, 2026 | 334.00 | 335.00 | 331.00 | 332.00 | 323.90 | -0.60% | 4,800 |
| Mar 13, 2026 | 333.00 | 335.00 | 333.00 | 334.00 | 325.85 | 0.30% | 9,600 |
| Mar 12, 2026 | 336.00 | 337.00 | 332.00 | 333.00 | 324.88 | -1.48% | 7,200 |