CELM,Inc. (TYO:7367)
Japan
· Delayed Price · Currency is JPY 340.00
+7.00 (2.10%)
Mar 10, 2026, 3:30 PM JST
CELM,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 338.00 | 338.00 | 333.00 | 333.00 | - | - | 5,000 |
| Mar 9, 2026 | 335.00 | 335.00 | 322.00 | 333.00 | 333.00 | -1.77% | 37,500 |
| Mar 6, 2026 | 335.00 | 339.00 | 335.00 | 339.00 | 339.00 | 1.19% | 7,400 |
| Mar 5, 2026 | 334.00 | 339.00 | 333.00 | 335.00 | 335.00 | 1.52% | 15,900 |
| Mar 4, 2026 | 338.00 | 339.00 | 323.00 | 330.00 | 330.00 | -2.94% | 65,200 |
| Mar 3, 2026 | 342.00 | 346.00 | 340.00 | 340.00 | 340.00 | -0.58% | 25,600 |
| Mar 2, 2026 | 352.00 | 352.00 | 341.00 | 342.00 | 342.00 | -1.44% | 73,800 |
| Feb 27, 2026 | 345.00 | 351.00 | 345.00 | 347.00 | 347.00 | - | 15,600 |
| Feb 26, 2026 | 343.00 | 348.00 | 343.00 | 347.00 | 347.00 | 0.29% | 11,400 |
| Feb 25, 2026 | 342.00 | 351.00 | 342.00 | 346.00 | 346.00 | 0.58% | 59,700 |
| Feb 24, 2026 | 343.00 | 345.00 | 342.00 | 344.00 | 344.00 | -0.29% | 11,800 |
| Feb 20, 2026 | 344.00 | 348.00 | 344.00 | 345.00 | 345.00 | -0.29% | 7,700 |
| Feb 19, 2026 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | - | 17,600 |
| Feb 18, 2026 | 346.00 | 347.00 | 345.00 | 346.00 | 346.00 | - | 7,700 |
| Feb 17, 2026 | 349.00 | 350.00 | 345.00 | 346.00 | 346.00 | -0.29% | 8,200 |
| Feb 16, 2026 | 348.00 | 349.00 | 346.00 | 347.00 | 347.00 | -0.86% | 14,800 |
| Feb 13, 2026 | 350.00 | 351.00 | 345.00 | 350.00 | 350.00 | - | 28,700 |
| Feb 12, 2026 | 355.00 | 356.00 | 350.00 | 350.00 | 350.00 | -0.57% | 55,100 |
| Feb 10, 2026 | 351.00 | 352.00 | 349.00 | 352.00 | 352.00 | 1.15% | 22,300 |
| Feb 9, 2026 | 348.00 | 351.00 | 347.00 | 348.00 | 348.00 | - | 11,000 |
| Feb 6, 2026 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 0.29% | 20,000 |
| Feb 5, 2026 | 345.00 | 348.00 | 345.00 | 347.00 | 347.00 | 0.58% | 55,000 |
| Feb 4, 2026 | 349.00 | 349.00 | 343.00 | 345.00 | 345.00 | -1.15% | 27,100 |
| Feb 3, 2026 | 350.00 | 351.00 | 346.00 | 349.00 | 349.00 | 0.29% | 27,800 |
| Feb 2, 2026 | 348.00 | 351.00 | 345.00 | 348.00 | 348.00 | - | 12,500 |
| Jan 30, 2026 | 347.00 | 349.00 | 347.00 | 348.00 | 348.00 | 0.29% | 3,300 |
| Jan 29, 2026 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | -0.29% | 3,500 |
| Jan 28, 2026 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 7,100 |
| Jan 27, 2026 | 349.00 | 349.00 | 348.00 | 348.00 | 348.00 | -0.29% | 1,300 |
| Jan 26, 2026 | 352.00 | 352.00 | 346.00 | 349.00 | 349.00 | -0.85% | 10,100 |
| Jan 23, 2026 | 354.00 | 354.00 | 351.00 | 352.00 | 352.00 | -0.28% | 8,700 |
| Jan 22, 2026 | 351.00 | 353.00 | 350.00 | 353.00 | 353.00 | 0.57% | 10,700 |
| Jan 21, 2026 | 350.00 | 351.00 | 348.00 | 351.00 | 351.00 | -0.28% | 5,600 |
| Jan 20, 2026 | 350.00 | 354.00 | 350.00 | 352.00 | 352.00 | 0.57% | 7,200 |
| Jan 19, 2026 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | -1.13% | 17,700 |
| Jan 16, 2026 | 355.00 | 357.00 | 353.00 | 354.00 | 354.00 | - | 8,300 |
| Jan 15, 2026 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | -0.56% | 3,500 |
| Jan 14, 2026 | 356.00 | 356.00 | 352.00 | 356.00 | 356.00 | 0.28% | 12,800 |
| Jan 13, 2026 | 353.00 | 356.00 | 353.00 | 355.00 | 355.00 | 0.85% | 25,500 |
| Jan 9, 2026 | 352.00 | 353.00 | 348.00 | 352.00 | 352.00 | - | 24,000 |
| Jan 8, 2026 | 350.00 | 352.00 | 347.00 | 352.00 | 352.00 | 0.57% | 5,400 |
| Jan 7, 2026 | 346.00 | 353.00 | 346.00 | 350.00 | 350.00 | 1.45% | 21,900 |
| Jan 6, 2026 | 345.00 | 346.00 | 344.00 | 345.00 | 345.00 | - | 60,600 |
| Jan 5, 2026 | 348.00 | 348.00 | 345.00 | 345.00 | 345.00 | -0.58% | 10,800 |
| Dec 30, 2025 | 349.00 | 349.00 | 346.00 | 347.00 | 347.00 | -0.29% | 7,600 |
| Dec 29, 2025 | 346.00 | 351.00 | 346.00 | 348.00 | 348.00 | 0.58% | 25,100 |
| Dec 26, 2025 | 347.00 | 348.00 | 345.00 | 346.00 | 346.00 | 0.58% | 17,700 |
| Dec 25, 2025 | 345.00 | 347.00 | 343.00 | 344.00 | 344.00 | - | 29,600 |
| Dec 24, 2025 | 342.00 | 346.00 | 342.00 | 344.00 | 344.00 | -0.29% | 28,300 |
| Dec 23, 2025 | 344.00 | 345.00 | 343.00 | 345.00 | 345.00 | - | 6,000 |
| Dec 22, 2025 | 345.00 | 347.00 | 343.00 | 345.00 | 345.00 | -0.58% | 13,500 |
| Dec 19, 2025 | 345.00 | 348.00 | 344.00 | 347.00 | 347.00 | 0.58% | 6,300 |
| Dec 18, 2025 | 343.00 | 345.00 | 343.00 | 345.00 | 345.00 | 0.29% | 2,200 |
| Dec 17, 2025 | 344.00 | 346.00 | 342.00 | 344.00 | 344.00 | -0.29% | 8,400 |
| Dec 16, 2025 | 348.00 | 348.00 | 342.00 | 345.00 | 345.00 | -0.58% | 11,600 |
| Dec 15, 2025 | 347.00 | 348.00 | 344.00 | 347.00 | 347.00 | - | 8,800 |
| Dec 12, 2025 | 350.00 | 350.00 | 346.00 | 347.00 | 347.00 | - | 8,600 |
| Dec 11, 2025 | 350.00 | 350.00 | 341.00 | 347.00 | 347.00 | - | 15,300 |
| Dec 10, 2025 | 348.00 | 349.00 | 347.00 | 347.00 | 347.00 | -1.14% | 14,200 |
| Dec 9, 2025 | 348.00 | 351.00 | 346.00 | 351.00 | 351.00 | -0.28% | 9,600 |
| Dec 8, 2025 | 349.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 6,800 |
| Dec 5, 2025 | 351.00 | 353.00 | 348.00 | 352.00 | 352.00 | 0.28% | 12,500 |
| Dec 4, 2025 | 351.00 | 354.00 | 349.00 | 351.00 | 351.00 | -0.57% | 13,700 |
| Dec 3, 2025 | 354.00 | 355.00 | 350.00 | 353.00 | 353.00 | -0.28% | 13,600 |
| Dec 2, 2025 | 355.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.28% | 23,300 |
| Dec 1, 2025 | 353.00 | 356.00 | 351.00 | 353.00 | 353.00 | 0.28% | 28,500 |
| Nov 28, 2025 | 350.00 | 355.00 | 347.00 | 352.00 | 352.00 | 0.57% | 15,900 |
| Nov 27, 2025 | 350.00 | 351.00 | 349.00 | 350.00 | 350.00 | - | 5,400 |
| Nov 26, 2025 | 347.00 | 351.00 | 344.00 | 350.00 | 350.00 | 0.86% | 10,100 |
| Nov 25, 2025 | 348.00 | 348.00 | 345.00 | 347.00 | 347.00 | 0.29% | 11,400 |
| Nov 21, 2025 | 347.00 | 348.00 | 338.00 | 346.00 | 346.00 | -0.86% | 25,700 |
| Nov 20, 2025 | 351.00 | 352.00 | 345.00 | 349.00 | 349.00 | -0.29% | 9,400 |
| Nov 19, 2025 | 348.00 | 351.00 | 346.00 | 350.00 | 350.00 | 1.45% | 7,500 |
| Nov 18, 2025 | 352.00 | 352.00 | 345.00 | 345.00 | 345.00 | -1.99% | 3,400 |
| Nov 17, 2025 | 355.00 | 355.00 | 345.00 | 352.00 | 352.00 | - | 8,700 |
| Nov 14, 2025 | 353.00 | 353.00 | 350.00 | 352.00 | 352.00 | -0.28% | 6,700 |
| Nov 13, 2025 | 357.00 | 359.00 | 348.00 | 353.00 | 353.00 | 0.28% | 45,700 |
| Nov 12, 2025 | 349.00 | 352.00 | 348.00 | 352.00 | 352.00 | 2.62% | 10,000 |
| Nov 11, 2025 | 345.00 | 345.00 | 343.00 | 343.00 | 343.00 | -1.72% | 6,700 |
| Nov 10, 2025 | 346.00 | 349.00 | 343.00 | 349.00 | 349.00 | 2.65% | 12,600 |
| Nov 7, 2025 | 337.00 | 342.00 | 337.00 | 340.00 | 340.00 | 0.89% | 1,600 |
| Nov 6, 2025 | 338.00 | 343.00 | 337.00 | 337.00 | 337.00 | -2.03% | 6,400 |
| Nov 5, 2025 | 344.00 | 344.00 | 341.00 | 344.00 | 344.00 | -0.29% | 3,000 |
| Nov 4, 2025 | 345.00 | 345.00 | 342.00 | 345.00 | 345.00 | -0.58% | 1,600 |
| Oct 31, 2025 | 343.00 | 347.00 | 340.00 | 347.00 | 347.00 | 2.06% | 9,300 |
| Oct 30, 2025 | 336.00 | 342.00 | 336.00 | 340.00 | 340.00 | -1.16% | 9,500 |
| Oct 29, 2025 | 344.00 | 347.00 | 342.00 | 344.00 | 344.00 | - | 4,700 |
| Oct 28, 2025 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | -0.86% | 6,200 |
| Oct 27, 2025 | 345.00 | 349.00 | 345.00 | 347.00 | 347.00 | 0.58% | 2,900 |
| Oct 24, 2025 | 348.00 | 348.00 | 343.00 | 345.00 | 345.00 | - | 5,800 |
| Oct 23, 2025 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | - | 3,000 |
| Oct 22, 2025 | 348.00 | 349.00 | 344.00 | 345.00 | 345.00 | - | 5,500 |
| Oct 21, 2025 | 346.00 | 348.00 | 344.00 | 345.00 | 345.00 | -0.29% | 6,800 |
| Oct 20, 2025 | 347.00 | 347.00 | 344.00 | 346.00 | 346.00 | 0.87% | 3,500 |
| Oct 17, 2025 | 347.00 | 347.00 | 341.00 | 343.00 | 343.00 | -1.15% | 4,600 |
| Oct 16, 2025 | 347.00 | 349.00 | 345.00 | 347.00 | 347.00 | -0.57% | 6,300 |
| Oct 15, 2025 | 341.00 | 358.00 | 340.00 | 349.00 | 349.00 | 2.05% | 7,100 |
| Oct 14, 2025 | 339.00 | 343.00 | 339.00 | 342.00 | 342.00 | -0.58% | 14,400 |
| Oct 10, 2025 | 348.00 | 350.00 | 344.00 | 344.00 | 344.00 | -1.15% | 5,600 |
| Oct 9, 2025 | 349.00 | 350.00 | 348.00 | 348.00 | 348.00 | -0.85% | 2,000 |