CELM,Inc. (TYO:7367)
Japan · Delayed Price · Currency is JPY 339.00
+2.00 (0.59%)
Jun 18, 2026, 3:30 PM JST
CELM,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 323.00 | 329.00 | 323.00 | 329.00 | 329.00 | 1.86% | 19,500 |
| Jun 4, 2026 | 322.00 | 326.00 | 320.00 | 323.00 | 323.00 | 0.31% | 18,300 |
| Jun 3, 2026 | 323.00 | 325.00 | 322.00 | 322.00 | 322.00 | -0.31% | 19,700 |
| Jun 2, 2026 | 324.00 | 327.00 | 320.00 | 323.00 | 323.00 | -0.92% | 27,000 |
| Jun 1, 2026 | 328.00 | 330.00 | 325.00 | 326.00 | 326.00 | -0.61% | 20,400 |
| May 29, 2026 | 327.00 | 332.00 | 326.00 | 328.00 | 328.00 | 0.31% | 18,500 |
| May 28, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - | 5,000 |
| May 27, 2026 | 326.00 | 329.00 | 324.00 | 327.00 | 327.00 | 0.31% | 16,900 |
| 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 |