Skip to main content
CEL Corporation (TYO:5078)
Japan flag Japan · Delayed Price · Currency is JPY
4,860.00
+5.00 (0.10%)
Mar 10, 2026, 9:24 AM JST

CEL Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,900.004,900.004,855.004,855.004,855.00-2.80%1,100
Mar 5, 20264,870.005,020.004,870.004,995.004,995.00-1,000
Mar 4, 20264,910.004,995.004,845.004,995.004,995.001.01%5,000
Mar 3, 20265,040.005,040.004,915.004,945.004,945.00-3.79%1,500
Mar 2, 20264,970.005,200.004,970.005,140.005,140.003.21%1,100
Feb 27, 20264,950.004,980.004,940.004,980.004,980.00-0.10%400
Feb 26, 20264,950.004,995.004,860.004,985.004,985.00-0.50%3,000
Feb 25, 20265,060.005,060.004,980.005,010.004,875.000.40%1,000
Feb 24, 20265,040.005,060.004,990.004,990.004,855.54-0.20%2,100
Feb 20, 20265,000.005,000.004,995.005,000.004,865.27-700
Feb 19, 20265,010.005,010.005,000.005,000.004,865.271.32%200
Feb 18, 20264,945.005,000.004,935.004,935.004,802.02-0.20%500
Feb 17, 20264,950.004,950.004,940.004,945.004,811.75-2.08%1,100
Feb 16, 20264,980.005,050.004,950.005,050.004,913.921.41%700
Feb 13, 20264,985.004,985.004,975.004,980.004,845.81-0.10%400
Feb 12, 20264,980.004,985.004,980.004,985.004,850.670.10%200
Feb 10, 20264,895.004,980.004,895.004,980.004,845.810.91%700
Feb 9, 20264,935.004,935.004,935.004,935.004,802.02-1.00%200
Feb 6, 20264,925.004,985.004,925.004,985.004,850.671.01%200
Feb 5, 20264,910.004,970.004,910.004,935.004,802.020.71%1,200
Feb 4, 20264,880.004,905.004,880.004,900.004,767.96-0.20%400
Feb 3, 20264,845.004,910.004,830.004,910.004,777.691.97%1,800
Feb 2, 20264,825.004,880.004,815.004,815.004,685.25-0.82%500
Jan 30, 20264,920.004,920.004,855.004,855.004,724.18-0.41%400
Jan 29, 20264,770.005,030.004,765.004,875.004,743.641.67%3,100
Jan 28, 20264,810.004,850.004,795.004,795.004,665.79-1.13%1,500
Jan 27, 20264,850.004,850.004,850.004,850.004,719.310.31%200
Jan 26, 20264,840.004,890.004,740.004,835.004,704.72-0.10%2,800
Jan 23, 20264,875.004,885.004,840.004,840.004,709.58-1.33%2,200
Jan 22, 20264,845.004,910.004,845.004,905.004,772.831.24%800
Jan 21, 20264,900.004,915.004,800.004,845.004,714.45-0.92%1,900
Jan 20, 20264,895.004,955.004,870.004,890.004,758.230.20%3,500
Jan 19, 20264,955.004,955.004,880.004,880.004,748.50-1.51%900
Jan 16, 20264,875.004,955.004,875.004,955.004,821.481.33%1,900
Jan 15, 20264,855.004,940.004,840.004,890.004,758.230.72%7,100
Jan 14, 20265,000.005,170.004,855.004,855.004,724.18-2.90%10,200
Jan 13, 20264,910.005,000.004,880.005,000.004,865.271.21%3,000
Jan 9, 20264,920.004,955.004,890.004,940.004,806.89-1,000
Jan 8, 20264,955.004,955.004,900.004,940.004,806.890.41%1,100
Jan 7, 20264,960.004,960.004,905.004,920.004,787.43-0.81%1,800
Jan 6, 20265,040.005,060.004,890.004,960.004,826.35-1.20%3,000
Jan 5, 20264,815.005,060.004,815.005,020.004,884.734.26%5,400
Dec 30, 20254,690.004,870.004,690.004,815.004,685.253.55%8,600
Dec 29, 20254,580.004,760.004,575.004,650.004,524.701.64%12,600
Dec 26, 20254,895.004,900.004,370.004,575.004,451.72-6.54%41,100
Dec 25, 20255,340.005,340.004,710.004,895.004,763.10-8.50%11,600
Dec 24, 20255,200.005,370.005,200.005,350.005,205.84-0.37%2,100
Dec 23, 20255,550.005,550.005,260.005,370.005,225.30-4.45%5,800
Dec 22, 20255,780.005,790.005,520.005,620.005,468.56-4.42%7,300
Dec 19, 20255,950.006,040.005,870.005,880.005,721.56-1.51%2,500
Dec 18, 20255,910.006,010.005,890.005,970.005,809.131.02%3,000
Dec 17, 20256,010.006,010.005,830.005,910.005,750.75-0.84%1,900
Dec 16, 20255,960.005,960.005,960.005,960.005,799.40-0.67%200
Dec 15, 20255,990.006,000.005,990.006,000.005,838.32-0.50%200
Dec 12, 20256,020.006,050.005,950.006,030.005,867.51-1,100
Dec 11, 20256,030.006,030.006,030.006,030.005,867.51-100
Dec 10, 20255,970.006,030.005,970.006,030.005,867.510.84%400
Dec 9, 20256,010.006,050.005,960.005,980.005,818.86-0.50%1,200
Dec 8, 20256,050.006,050.006,010.006,010.005,848.05-2.28%200
Dec 1, 20256,210.006,210.006,090.006,150.005,984.282.33%2,400
Nov 27, 20256,120.006,120.005,940.006,010.005,848.05-1.80%3,200
Nov 26, 20255,900.006,120.005,900.006,120.005,955.092.68%800
Nov 25, 20255,850.005,960.005,790.005,960.005,799.40-1.49%2,800
Nov 20, 20256,050.006,050.006,050.006,050.005,886.980.83%200
Nov 19, 20256,010.006,040.005,870.006,000.005,838.32-1.48%1,200
Nov 18, 20256,130.006,150.006,030.006,090.005,925.90-0.98%1,100
Nov 17, 20256,120.006,160.006,110.006,150.005,984.28-0.16%500
Nov 14, 20256,050.006,160.006,050.006,160.005,994.010.49%900
Nov 13, 20256,060.006,140.006,060.006,130.005,964.82-0.49%1,100
Nov 12, 20255,950.006,160.005,950.006,160.005,994.012.50%2,000
Nov 10, 20256,010.006,010.006,010.006,010.005,848.05-1.48%100
Nov 7, 20256,000.006,100.006,000.006,100.005,935.631.67%800
Nov 5, 20256,020.006,020.006,000.006,000.005,838.32-1.96%200
Nov 4, 20256,120.006,120.006,120.006,120.005,955.09-100
Oct 30, 20256,020.006,120.006,020.006,120.005,955.09-800
Oct 27, 20256,250.006,250.006,100.006,120.005,955.09-2.86%900
Oct 21, 20256,110.006,300.006,110.006,300.006,130.242.44%200
Oct 20, 20256,090.006,170.006,080.006,150.005,984.281.32%500
Oct 16, 20256,040.006,140.006,040.006,070.005,906.44-1.14%600
Oct 15, 20256,010.006,150.006,000.006,140.005,974.551.49%1,400
Oct 14, 20256,350.006,480.005,990.006,050.005,886.98-4.42%4,000
Oct 10, 20256,250.006,330.006,250.006,330.006,159.43-0.31%300
Oct 9, 20256,350.006,350.006,350.006,350.006,178.890.79%100
Oct 8, 20256,300.006,300.006,300.006,300.006,130.24-2.33%100
Oct 7, 20256,400.006,450.006,400.006,450.006,276.200.94%600
Oct 6, 20256,180.006,390.006,040.006,390.006,217.815.27%1,700
Oct 3, 20256,060.006,110.006,040.006,070.005,906.440.17%900
Oct 1, 20256,050.006,070.005,970.006,060.005,896.71-0.49%600
Sep 30, 20256,060.006,090.005,980.006,090.005,925.90-0.16%700
Sep 26, 20256,100.006,100.006,100.006,100.005,935.63-0.97%400
Sep 25, 20256,160.006,160.006,160.006,160.005,994.01-200
Sep 24, 20256,020.006,160.005,960.006,160.005,994.012.33%1,300
Sep 22, 20255,880.006,020.005,880.006,020.005,857.784.15%2,000
Sep 19, 20255,730.005,780.005,730.005,780.005,624.250.87%200
Sep 17, 20255,730.005,730.005,730.005,730.005,575.60-300
Sep 16, 20255,730.005,730.005,730.005,730.005,575.60-100
Sep 11, 20255,950.005,950.005,730.005,730.005,575.600.53%400
Sep 10, 20255,600.005,700.005,600.005,700.005,546.411.79%1,700
Sep 9, 20255,500.005,600.005,500.005,600.005,449.102.00%2,200