CL Holdings Inc. (TYO:4286)
Japan
· Delayed Price · Currency is JPY 1,189.00
+50.00 (4.39%)
Apr 28, 2026, 3:30 PM JST
CL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,150.00 | 1,195.00 | 1,124.00 | 1,189.00 | 1,189.00 | 4.39% | 47,100 |
| Apr 27, 2026 | 1,177.00 | 1,177.00 | 1,138.00 | 1,139.00 | 1,139.00 | -0.78% | 28,900 |
| Apr 24, 2026 | 1,158.00 | 1,169.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.29% | 9,800 |
| Apr 23, 2026 | 1,204.00 | 1,204.00 | 1,156.00 | 1,163.00 | 1,163.00 | -3.08% | 14,100 |
| Apr 22, 2026 | 1,181.00 | 1,220.00 | 1,181.00 | 1,200.00 | 1,200.00 | 2.13% | 39,500 |
| Apr 21, 2026 | 1,173.00 | 1,179.00 | 1,145.00 | 1,175.00 | 1,175.00 | - | 15,500 |
| Apr 20, 2026 | 1,160.00 | 1,181.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1.29% | 17,500 |
| Apr 17, 2026 | 1,113.00 | 1,166.00 | 1,112.00 | 1,160.00 | 1,160.00 | 3.48% | 35,200 |
| Apr 16, 2026 | 1,100.00 | 1,133.00 | 1,088.00 | 1,121.00 | 1,121.00 | 2.94% | 48,000 |
| Apr 15, 2026 | 1,084.00 | 1,094.00 | 1,061.00 | 1,089.00 | 1,089.00 | 1.87% | 10,500 |
| Apr 14, 2026 | 1,060.00 | 1,076.00 | 1,060.00 | 1,069.00 | 1,069.00 | 1.71% | 9,700 |
| Apr 13, 2026 | 1,068.00 | 1,079.00 | 1,050.00 | 1,051.00 | 1,051.00 | -1.59% | 17,300 |
| Apr 10, 2026 | 1,100.00 | 1,110.00 | 1,062.00 | 1,068.00 | 1,068.00 | -2.91% | 27,500 |
| Apr 9, 2026 | 1,120.00 | 1,120.00 | 1,091.00 | 1,100.00 | 1,100.00 | -1.87% | 38,700 |
| Apr 8, 2026 | 1,082.00 | 1,130.00 | 1,076.00 | 1,121.00 | 1,121.00 | 4.86% | 27,400 |
| Apr 7, 2026 | 1,070.00 | 1,072.00 | 1,063.00 | 1,069.00 | 1,069.00 | -0.09% | 7,200 |
| Apr 6, 2026 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 20,600 |
| Apr 3, 2026 | 1,054.00 | 1,075.00 | 1,048.00 | 1,075.00 | 1,075.00 | 0.84% | 22,400 |
| Apr 2, 2026 | 1,071.00 | 1,074.00 | 1,045.00 | 1,066.00 | 1,066.00 | -0.09% | 18,800 |
| Apr 1, 2026 | 1,029.00 | 1,068.00 | 1,027.00 | 1,067.00 | 1,067.00 | 6.49% | 14,600 |
| Mar 31, 2026 | 1,012.00 | 1,026.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.20% | 12,700 |
| Mar 30, 2026 | 1,024.00 | 1,024.00 | 1,004.00 | 1,004.00 | 1,004.00 | -5.99% | 39,600 |
| Mar 27, 2026 | 1,038.00 | 1,068.00 | 1,024.00 | 1,068.00 | 1,068.00 | 2.01% | 18,200 |
| Mar 26, 2026 | 1,051.00 | 1,051.00 | 1,020.00 | 1,047.00 | 1,047.00 | -1.23% | 16,200 |
| Mar 25, 2026 | 1,036.00 | 1,061.00 | 1,034.00 | 1,060.00 | 1,060.00 | 6.96% | 21,700 |
| Mar 24, 2026 | 996.00 | 1,008.00 | 991.00 | 991.00 | 991.00 | 1.85% | 8,900 |
| Mar 23, 2026 | 1,016.00 | 1,022.00 | 973.00 | 973.00 | 973.00 | -4.23% | 19,900 |
| Mar 19, 2026 | 1,062.00 | 1,062.00 | 1,016.00 | 1,016.00 | 1,016.00 | -5.66% | 13,000 |
| Mar 18, 2026 | 1,034.00 | 1,077.00 | 1,031.00 | 1,077.00 | 1,077.00 | 6.53% | 7,200 |
| Mar 17, 2026 | 1,038.00 | 1,040.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.17% | 6,200 |
| Mar 16, 2026 | 1,028.00 | 1,039.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.49% | 7,800 |
| Mar 13, 2026 | 1,013.00 | 1,040.00 | 1,010.00 | 1,028.00 | 1,028.00 | -0.19% | 15,300 |
| Mar 12, 2026 | 1,087.00 | 1,087.00 | 1,030.00 | 1,030.00 | 1,030.00 | -5.24% | 12,800 |
| Mar 11, 2026 | 1,108.00 | 1,108.00 | 1,083.00 | 1,087.00 | 1,087.00 | 0.09% | 6,300 |
| Mar 10, 2026 | 1,060.00 | 1,088.00 | 1,042.00 | 1,086.00 | 1,086.00 | 4.73% | 7,900 |
| Mar 9, 2026 | 1,085.00 | 1,085.00 | 1,035.00 | 1,037.00 | 1,037.00 | -4.95% | 15,200 |
| Mar 6, 2026 | 1,081.00 | 1,097.00 | 1,080.00 | 1,091.00 | 1,091.00 | 0.93% | 6,700 |
| Mar 5, 2026 | 1,044.00 | 1,095.00 | 1,029.00 | 1,081.00 | 1,081.00 | 4.24% | 9,200 |
| Mar 4, 2026 | 1,055.00 | 1,066.00 | 1,020.00 | 1,037.00 | 1,037.00 | -4.42% | 22,200 |
| Mar 3, 2026 | 1,122.00 | 1,128.00 | 1,081.00 | 1,085.00 | 1,085.00 | -3.73% | 17,800 |
| Mar 2, 2026 | 1,134.00 | 1,137.00 | 1,121.00 | 1,127.00 | 1,127.00 | -2.34% | 10,100 |
| Feb 27, 2026 | 1,133.00 | 1,158.00 | 1,119.00 | 1,154.00 | 1,154.00 | 3.04% | 8,300 |
| Feb 26, 2026 | 1,141.00 | 1,141.00 | 1,114.00 | 1,120.00 | 1,120.00 | -1.58% | 30,900 |
| Feb 25, 2026 | 1,144.00 | 1,148.00 | 1,122.00 | 1,138.00 | 1,138.00 | 1.16% | 15,700 |
| Feb 24, 2026 | 1,153.00 | 1,153.00 | 1,118.00 | 1,125.00 | 1,125.00 | -2.43% | 11,100 |
| Feb 20, 2026 | 1,186.00 | 1,186.00 | 1,153.00 | 1,153.00 | 1,153.00 | -2.86% | 9,600 |
| Feb 19, 2026 | 1,182.00 | 1,200.00 | 1,174.00 | 1,187.00 | 1,187.00 | -0.59% | 17,000 |
| Feb 18, 2026 | 1,243.00 | 1,245.00 | 1,194.00 | 1,194.00 | 1,194.00 | -4.40% | 22,000 |
| Feb 17, 2026 | 1,234.00 | 1,286.00 | 1,234.00 | 1,249.00 | 1,249.00 | 1.22% | 17,900 |
| Feb 16, 2026 | 1,199.00 | 1,299.00 | 1,199.00 | 1,234.00 | 1,234.00 | 6.47% | 33,000 |
| Feb 13, 2026 | 1,140.00 | 1,169.00 | 1,125.00 | 1,159.00 | 1,159.00 | 1.22% | 18,500 |
| Feb 12, 2026 | 1,149.00 | 1,160.00 | 1,139.00 | 1,145.00 | 1,145.00 | -0.35% | 14,300 |
| Feb 10, 2026 | 1,114.00 | 1,150.00 | 1,114.00 | 1,149.00 | 1,149.00 | 3.14% | 17,400 |
| Feb 9, 2026 | 1,123.00 | 1,134.00 | 1,098.00 | 1,114.00 | 1,114.00 | 1.92% | 41,000 |
| Feb 6, 2026 | 1,106.00 | 1,113.00 | 1,066.00 | 1,093.00 | 1,093.00 | -0.18% | 9,300 |
| Feb 5, 2026 | 1,067.00 | 1,117.00 | 1,067.00 | 1,095.00 | 1,095.00 | 3.20% | 8,300 |
| Feb 4, 2026 | 1,061.00 | 1,073.00 | 1,040.00 | 1,061.00 | 1,061.00 | -0.28% | 7,100 |
| Feb 3, 2026 | 1,036.00 | 1,070.00 | 1,036.00 | 1,064.00 | 1,064.00 | 2.70% | 14,800 |
| Feb 2, 2026 | 1,035.00 | 1,042.00 | 1,005.00 | 1,036.00 | 1,036.00 | 0.10% | 27,100 |
| Jan 30, 2026 | 1,018.00 | 1,035.00 | 1,017.00 | 1,035.00 | 1,035.00 | 1.77% | 9,200 |
| Jan 29, 2026 | 1,053.00 | 1,053.00 | 1,017.00 | 1,017.00 | 1,017.00 | -3.78% | 20,100 |
| Jan 28, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,057.00 | 1,057.00 | -1.21% | 7,800 |
| Jan 27, 2026 | 1,076.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 6,000 |
| Jan 26, 2026 | 1,081.00 | 1,089.00 | 1,072.00 | 1,080.00 | 1,080.00 | 0.93% | 15,100 |
| Jan 23, 2026 | 1,075.00 | 1,090.00 | 1,062.00 | 1,070.00 | 1,070.00 | -0.47% | 6,900 |
| Jan 22, 2026 | 1,064.00 | 1,089.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.42% | 4,700 |
| Jan 21, 2026 | 1,080.00 | 1,080.00 | 1,053.00 | 1,060.00 | 1,060.00 | -1.85% | 7,400 |
| Jan 20, 2026 | 1,117.00 | 1,117.00 | 1,052.00 | 1,080.00 | 1,080.00 | -4.17% | 24,300 |
| Jan 19, 2026 | 1,113.00 | 1,187.00 | 1,113.00 | 1,127.00 | 1,127.00 | 2.08% | 20,100 |
| Jan 16, 2026 | 1,080.00 | 1,104.00 | 1,076.00 | 1,104.00 | 1,104.00 | 2.22% | 6,800 |
| Jan 15, 2026 | 1,057.00 | 1,084.00 | 1,057.00 | 1,080.00 | 1,080.00 | 1.12% | 8,300 |
| Jan 14, 2026 | 1,066.00 | 1,075.00 | 1,052.00 | 1,068.00 | 1,068.00 | -0.37% | 11,000 |
| Jan 13, 2026 | 1,073.00 | 1,088.00 | 1,040.00 | 1,072.00 | 1,072.00 | 0.66% | 16,500 |
| Jan 9, 2026 | 1,063.00 | 1,075.00 | 1,059.00 | 1,065.00 | 1,065.00 | -0.28% | 7,000 |
| Jan 8, 2026 | 1,082.00 | 1,090.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.56% | 12,400 |
| Jan 7, 2026 | 1,063.00 | 1,084.00 | 1,063.00 | 1,074.00 | 1,074.00 | 0.66% | 7,100 |
| Jan 6, 2026 | 1,066.00 | 1,075.00 | 1,066.00 | 1,067.00 | 1,067.00 | 0.09% | 4,600 |
| Jan 5, 2026 | 1,073.00 | 1,085.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.74% | 5,900 |
| Dec 30, 2025 | 1,090.00 | 1,090.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.74% | 6,900 |
| Dec 29, 2025 | 1,087.00 | 1,097.00 | 1,082.00 | 1,082.00 | 1,082.00 | -2.52% | 33,100 |
| Dec 26, 2025 | 1,129.00 | 1,129.00 | 1,080.00 | 1,110.00 | 1,094.00 | -1.42% | 75,400 |
| Dec 25, 2025 | 1,132.00 | 1,133.00 | 1,119.00 | 1,126.00 | 1,109.77 | 0.99% | 47,400 |
| Dec 24, 2025 | 1,125.00 | 1,127.00 | 1,112.00 | 1,115.00 | 1,098.93 | -0.80% | 20,400 |
| Dec 23, 2025 | 1,138.00 | 1,142.00 | 1,115.00 | 1,124.00 | 1,107.80 | -1.06% | 13,300 |
| Dec 22, 2025 | 1,163.00 | 1,163.00 | 1,135.00 | 1,136.00 | 1,119.63 | -1.65% | 30,200 |
| Dec 19, 2025 | 1,100.00 | 1,155.00 | 1,100.00 | 1,155.00 | 1,138.35 | 4.24% | 25,500 |
| Dec 18, 2025 | 1,124.00 | 1,126.00 | 1,105.00 | 1,108.00 | 1,092.03 | 0.09% | 39,700 |
| Dec 17, 2025 | 1,139.00 | 1,144.00 | 1,107.00 | 1,107.00 | 1,091.04 | -2.55% | 18,500 |
| Dec 16, 2025 | 1,107.00 | 1,139.00 | 1,107.00 | 1,136.00 | 1,119.63 | 4.51% | 18,500 |
| Dec 15, 2025 | 1,057.00 | 1,087.00 | 1,057.00 | 1,087.00 | 1,071.33 | 1.87% | 7,800 |
| Dec 12, 2025 | 1,065.00 | 1,076.00 | 1,061.00 | 1,067.00 | 1,051.62 | 1.23% | 5,400 |
| Dec 11, 2025 | 1,089.00 | 1,091.00 | 1,051.00 | 1,054.00 | 1,038.81 | -3.48% | 13,600 |
| Dec 10, 2025 | 1,098.00 | 1,109.00 | 1,092.00 | 1,092.00 | 1,076.26 | 0.28% | 4,100 |
| Dec 9, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,089.00 | 1,073.30 | -0.91% | 4,900 |
| Dec 8, 2025 | 1,058.00 | 1,100.00 | 1,058.00 | 1,099.00 | 1,083.16 | 1.57% | 19,300 |
| Dec 5, 2025 | 1,124.00 | 1,127.00 | 1,080.00 | 1,082.00 | 1,066.40 | -3.48% | 12,500 |
| Dec 4, 2025 | 1,102.00 | 1,125.00 | 1,102.00 | 1,121.00 | 1,104.84 | 1.72% | 8,100 |
| Dec 3, 2025 | 1,121.00 | 1,130.00 | 1,102.00 | 1,102.00 | 1,086.12 | -1.96% | 9,700 |
| Dec 2, 2025 | 1,159.00 | 1,159.00 | 1,124.00 | 1,124.00 | 1,107.80 | -3.52% | 10,400 |
| Dec 1, 2025 | 1,191.00 | 1,195.00 | 1,152.00 | 1,165.00 | 1,148.21 | -2.51% | 14,700 |