CELM,Inc. (TYO:7367)
Japan · Delayed Price · Currency is JPY 323.00
+3.00 (0.94%)
Oct 16, 2026, 3:30 PM JST
CELM,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 319.00 | 323.00 | 319.00 | 323.00 | 323.00 | 0.94% | 700 |
| Oct 15, 2026 | 325.00 | 325.00 | 317.00 | 320.00 | 320.00 | -1.54% | 5,900 |
| Oct 14, 2026 | 323.00 | 329.00 | 323.00 | 325.00 | 325.00 | - | 5,400 |
| Oct 13, 2026 | 320.00 | 327.00 | 318.00 | 325.00 | 325.00 | 0.62% | 47,500 |
| Oct 9, 2026 | 321.00 | 325.00 | 320.00 | 323.00 | 323.00 | -0.31% | 2,800 |
| Oct 8, 2026 | 326.00 | 328.00 | 320.00 | 324.00 | 324.00 | -1.22% | 9,300 |
| Oct 7, 2026 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | -0.30% | 1,500 |
| Oct 6, 2026 | 332.00 | 332.00 | 329.00 | 329.00 | 329.00 | -0.30% | 600 |
| Oct 5, 2026 | 331.00 | 331.00 | 329.00 | 330.00 | 330.00 | -0.60% | 900 |
| Oct 2, 2026 | 331.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.30% | 600 |
| Oct 1, 2026 | 329.00 | 332.00 | 329.00 | 331.00 | 331.00 | -1.19% | 2,600 |
| Sep 30, 2026 | 332.00 | 335.00 | 327.00 | 335.00 | 335.00 | 2.76% | 3,800 |
| Sep 29, 2026 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | -0.15% | 2,900 |
| Sep 28, 2026 | 334.00 | 334.00 | 333.00 | 334.00 | 326.50 | 0.30% | 1,200 |
| Sep 25, 2026 | 335.00 | 335.00 | 333.00 | 333.00 | 325.52 | -0.60% | 700 |
| Sep 24, 2026 | 334.00 | 335.00 | 333.00 | 335.00 | 327.48 | 0.60% | 1,600 |
| Sep 18, 2026 | 329.00 | 333.00 | 326.00 | 333.00 | 325.52 | - | 8,000 |
| Sep 17, 2026 | 331.00 | 335.00 | 331.00 | 333.00 | 325.52 | - | 1,900 |
| Sep 16, 2026 | 332.00 | 333.00 | 332.00 | 333.00 | 325.52 | 0.30% | 900 |
| Sep 15, 2026 | 330.00 | 335.00 | 330.00 | 332.00 | 324.54 | - | 2,400 |
| Sep 14, 2026 | 329.00 | 332.00 | 329.00 | 332.00 | 324.54 | 0.30% | 44,100 |
| Sep 11, 2026 | 330.00 | 332.00 | 330.00 | 331.00 | 323.57 | 0.30% | 600 |
| Sep 10, 2026 | 332.00 | 332.00 | 329.00 | 330.00 | 322.59 | -0.60% | 1,800 |
| Sep 9, 2026 | 331.00 | 333.00 | 330.00 | 332.00 | 324.54 | 0.91% | 3,800 |
| Sep 8, 2026 | 331.00 | 331.00 | 328.00 | 329.00 | 321.61 | -0.60% | 1,900 |
| Sep 7, 2026 | 330.00 | 331.00 | 325.00 | 331.00 | 323.57 | 0.30% | 7,900 |
| Sep 4, 2026 | 330.00 | 330.00 | 329.00 | 330.00 | 322.59 | - | 1,200 |
| Sep 3, 2026 | 329.00 | 330.00 | 328.00 | 330.00 | 322.59 | 0.30% | 3,200 |
| Sep 2, 2026 | 332.00 | 332.00 | 328.00 | 329.00 | 321.61 | -0.90% | 10,000 |
| Sep 1, 2026 | 331.00 | 334.00 | 330.00 | 332.00 | 324.54 | 0.30% | 9,400 |
| Aug 31, 2026 | 335.00 | 336.00 | 330.00 | 331.00 | 323.57 | -1.19% | 14,100 |
| Aug 28, 2026 | 334.00 | 337.00 | 334.00 | 335.00 | 327.48 | -0.30% | 5,700 |
| Aug 27, 2026 | 333.00 | 336.00 | 333.00 | 336.00 | 328.46 | - | 400 |
| Aug 26, 2026 | 336.00 | 336.00 | 335.00 | 336.00 | 328.46 | 0.60% | 1,900 |
| Aug 25, 2026 | 336.00 | 336.00 | 332.00 | 334.00 | 326.50 | -0.30% | 11,700 |
| Aug 24, 2026 | 334.00 | 335.00 | 333.00 | 335.00 | 327.48 | - | 4,400 |
| Aug 21, 2026 | 336.00 | 336.00 | 331.00 | 335.00 | 327.48 | - | 5,200 |
| Aug 20, 2026 | 336.00 | 336.00 | 332.00 | 335.00 | 327.48 | - | 7,000 |
| Aug 19, 2026 | 339.00 | 339.00 | 333.00 | 335.00 | 327.48 | -1.18% | 9,400 |
| Aug 18, 2026 | 338.00 | 339.00 | 337.00 | 339.00 | 331.39 | 0.30% | 1,400 |
| Aug 17, 2026 | 339.00 | 339.00 | 337.00 | 338.00 | 330.41 | - | 41,600 |
| Aug 14, 2026 | 334.00 | 338.00 | 334.00 | 338.00 | 330.41 | 0.60% | 2,700 |
| Aug 13, 2026 | 337.00 | 337.00 | 335.00 | 336.00 | 328.46 | - | 6,800 |
| Aug 12, 2026 | 335.00 | 336.00 | 334.00 | 336.00 | 328.46 | - | 8,100 |
| Aug 10, 2026 | 338.00 | 338.00 | 336.00 | 336.00 | 328.46 | 0.30% | 1,700 |
| Aug 7, 2026 | 333.00 | 336.00 | 333.00 | 335.00 | 327.48 | -0.30% | 1,200 |
| Aug 6, 2026 | 332.00 | 336.00 | 332.00 | 336.00 | 328.46 | 1.51% | 3,100 |
| Aug 5, 2026 | 331.00 | 333.00 | 331.00 | 331.00 | 323.57 | -0.30% | 2,500 |
| Aug 4, 2026 | 331.00 | 335.00 | 331.00 | 332.00 | 324.54 | 0.30% | 3,600 |
| Aug 3, 2026 | 335.00 | 335.00 | 331.00 | 331.00 | 323.57 | -1.19% | 1,700 |