CELM,Inc. (TYO:7367)
Japan
· Delayed Price · Currency is JPY 322.00
+1.00 (0.31%)
Apr 28, 2026, 3:30 PM JST
CELM,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 318.00 | 321.00 | 313.00 | 313.00 | 313.00 | -1.57% | 13,300 |
| Apr 1, 2026 | 318.00 | 318.00 | 315.00 | 318.00 | 318.00 | 1.27% | 5,800 |
| Mar 31, 2026 | 315.00 | 316.00 | 312.00 | 314.00 | 314.00 | -1.57% | 24,000 |
| Mar 30, 2026 | 321.00 | 321.00 | 315.00 | 319.00 | 319.00 | -2.74% | 13,400 |
| Mar 27, 2026 | 325.00 | 328.00 | 322.00 | 328.00 | 320.00 | -0.91% | 57,700 |
| Mar 26, 2026 | 329.00 | 333.00 | 328.00 | 331.00 | 322.93 | 0.61% | 22,800 |
| Mar 25, 2026 | 329.00 | 331.00 | 325.00 | 329.00 | 320.98 | 1.23% | 16,200 |
| Mar 24, 2026 | 326.00 | 327.00 | 323.00 | 325.00 | 317.07 | - | 3,000 |
| Mar 23, 2026 | 330.00 | 330.00 | 319.00 | 325.00 | 317.07 | -0.61% | 17,700 |
| Mar 19, 2026 | 331.00 | 331.00 | 323.00 | 327.00 | 319.02 | -1.21% | 25,200 |
| Mar 18, 2026 | 330.00 | 335.00 | 328.00 | 331.00 | 322.93 | -0.60% | 32,000 |
| Mar 17, 2026 | 335.00 | 335.00 | 330.00 | 333.00 | 324.88 | 0.30% | 6,600 |
| Mar 16, 2026 | 334.00 | 335.00 | 331.00 | 332.00 | 323.90 | -0.60% | 4,800 |
| Mar 13, 2026 | 333.00 | 335.00 | 333.00 | 334.00 | 325.85 | 0.30% | 9,600 |
| Mar 12, 2026 | 336.00 | 337.00 | 332.00 | 333.00 | 324.88 | -1.48% | 7,200 |
| Mar 11, 2026 | 335.00 | 340.00 | 335.00 | 338.00 | 329.76 | -0.59% | 38,100 |
| Mar 10, 2026 | 338.00 | 340.00 | 332.00 | 340.00 | 331.71 | 2.10% | 11,000 |
| Mar 9, 2026 | 335.00 | 335.00 | 322.00 | 333.00 | 324.88 | -1.77% | 37,500 |
| Mar 6, 2026 | 335.00 | 339.00 | 335.00 | 339.00 | 330.73 | 1.19% | 7,400 |
| Mar 5, 2026 | 334.00 | 339.00 | 333.00 | 335.00 | 326.83 | 1.52% | 15,900 |
| Mar 4, 2026 | 338.00 | 339.00 | 323.00 | 330.00 | 321.95 | -2.94% | 65,200 |
| Mar 3, 2026 | 342.00 | 346.00 | 340.00 | 340.00 | 331.71 | -0.58% | 25,600 |
| Mar 2, 2026 | 352.00 | 352.00 | 341.00 | 342.00 | 333.66 | -1.44% | 73,800 |
| Feb 27, 2026 | 345.00 | 351.00 | 345.00 | 347.00 | 338.54 | - | 15,600 |
| Feb 26, 2026 | 343.00 | 348.00 | 343.00 | 347.00 | 338.54 | 0.29% | 11,400 |
| Feb 25, 2026 | 342.00 | 351.00 | 342.00 | 346.00 | 337.56 | 0.58% | 59,700 |
| Feb 24, 2026 | 343.00 | 345.00 | 342.00 | 344.00 | 335.61 | -0.29% | 11,800 |
| Feb 20, 2026 | 344.00 | 348.00 | 344.00 | 345.00 | 336.59 | -0.29% | 7,700 |
| Feb 19, 2026 | 348.00 | 348.00 | 344.00 | 346.00 | 337.56 | - | 17,600 |
| Feb 18, 2026 | 346.00 | 347.00 | 345.00 | 346.00 | 337.56 | - | 7,700 |
| Feb 17, 2026 | 349.00 | 350.00 | 345.00 | 346.00 | 337.56 | -0.29% | 8,200 |
| Feb 16, 2026 | 348.00 | 349.00 | 346.00 | 347.00 | 338.54 | -0.86% | 14,800 |
| Feb 13, 2026 | 350.00 | 351.00 | 345.00 | 350.00 | 341.46 | - | 28,700 |
| Feb 12, 2026 | 355.00 | 356.00 | 350.00 | 350.00 | 341.46 | -0.57% | 55,100 |
| Feb 10, 2026 | 351.00 | 352.00 | 349.00 | 352.00 | 343.41 | 1.15% | 22,300 |
| Feb 9, 2026 | 348.00 | 351.00 | 347.00 | 348.00 | 339.51 | - | 11,000 |
| Feb 6, 2026 | 350.00 | 350.00 | 346.00 | 348.00 | 339.51 | 0.29% | 20,000 |
| Feb 5, 2026 | 345.00 | 348.00 | 345.00 | 347.00 | 338.54 | 0.58% | 55,000 |
| Feb 4, 2026 | 349.00 | 349.00 | 343.00 | 345.00 | 336.59 | -1.15% | 27,100 |
| Feb 3, 2026 | 350.00 | 351.00 | 346.00 | 349.00 | 340.49 | 0.29% | 27,800 |
| Feb 2, 2026 | 348.00 | 351.00 | 345.00 | 348.00 | 339.51 | - | 12,500 |
| Jan 30, 2026 | 347.00 | 349.00 | 347.00 | 348.00 | 339.51 | 0.29% | 3,300 |
| Jan 29, 2026 | 349.00 | 349.00 | 347.00 | 347.00 | 338.54 | -0.29% | 3,500 |
| Jan 28, 2026 | 348.00 | 350.00 | 346.00 | 348.00 | 339.51 | - | 7,400 |
| Jan 27, 2026 | 349.00 | 349.00 | 348.00 | 348.00 | 339.51 | -0.29% | 1,300 |
| Jan 26, 2026 | 352.00 | 352.00 | 346.00 | 349.00 | 340.49 | -0.85% | 10,100 |
| Jan 23, 2026 | 354.00 | 354.00 | 351.00 | 352.00 | 343.41 | -0.28% | 8,700 |
| Jan 22, 2026 | 351.00 | 353.00 | 350.00 | 353.00 | 344.39 | 0.57% | 10,700 |
| Jan 21, 2026 | 350.00 | 351.00 | 348.00 | 351.00 | 342.44 | -0.28% | 5,600 |
| Jan 20, 2026 | 350.00 | 354.00 | 350.00 | 352.00 | 343.41 | 0.57% | 7,200 |
| Jan 19, 2026 | 355.00 | 355.00 | 350.00 | 350.00 | 341.46 | -1.13% | 17,700 |
| Jan 16, 2026 | 355.00 | 357.00 | 353.00 | 354.00 | 345.37 | - | 8,300 |
| Jan 15, 2026 | 356.00 | 356.00 | 354.00 | 354.00 | 345.37 | -0.56% | 3,500 |
| Jan 14, 2026 | 356.00 | 356.00 | 352.00 | 356.00 | 347.32 | 0.28% | 12,800 |
| Jan 13, 2026 | 353.00 | 356.00 | 353.00 | 355.00 | 346.34 | 0.85% | 25,500 |
| Jan 9, 2026 | 352.00 | 353.00 | 348.00 | 352.00 | 343.41 | - | 24,000 |
| Jan 8, 2026 | 350.00 | 352.00 | 347.00 | 352.00 | 343.41 | 0.57% | 5,400 |
| Jan 7, 2026 | 346.00 | 353.00 | 346.00 | 350.00 | 341.46 | 1.45% | 21,900 |
| Jan 6, 2026 | 345.00 | 346.00 | 344.00 | 345.00 | 336.59 | - | 60,600 |
| Jan 5, 2026 | 348.00 | 348.00 | 345.00 | 345.00 | 336.59 | -0.58% | 10,800 |
| Dec 30, 2025 | 349.00 | 349.00 | 346.00 | 347.00 | 338.54 | -0.29% | 7,600 |
| Dec 29, 2025 | 346.00 | 351.00 | 346.00 | 348.00 | 339.51 | 0.58% | 25,100 |
| Dec 26, 2025 | 347.00 | 348.00 | 345.00 | 346.00 | 337.56 | 0.58% | 17,700 |
| Dec 25, 2025 | 345.00 | 347.00 | 343.00 | 344.00 | 335.61 | - | 29,600 |
| Dec 24, 2025 | 342.00 | 346.00 | 342.00 | 344.00 | 335.61 | -0.29% | 28,300 |
| Dec 23, 2025 | 344.00 | 345.00 | 343.00 | 345.00 | 336.59 | - | 6,000 |
| Dec 22, 2025 | 345.00 | 347.00 | 343.00 | 345.00 | 336.59 | -0.58% | 13,500 |
| Dec 19, 2025 | 345.00 | 348.00 | 344.00 | 347.00 | 338.54 | 0.58% | 6,300 |
| Dec 18, 2025 | 343.00 | 345.00 | 343.00 | 345.00 | 336.59 | 0.29% | 2,200 |
| Dec 17, 2025 | 344.00 | 346.00 | 342.00 | 344.00 | 335.61 | -0.29% | 8,400 |
| Dec 16, 2025 | 348.00 | 348.00 | 342.00 | 345.00 | 336.59 | -0.58% | 11,600 |
| Dec 15, 2025 | 347.00 | 348.00 | 344.00 | 347.00 | 338.54 | - | 8,800 |
| Dec 12, 2025 | 350.00 | 350.00 | 346.00 | 347.00 | 338.54 | - | 8,600 |
| Dec 11, 2025 | 350.00 | 350.00 | 341.00 | 347.00 | 338.54 | - | 15,300 |
| Dec 10, 2025 | 348.00 | 349.00 | 347.00 | 347.00 | 338.54 | -1.14% | 14,200 |
| Dec 9, 2025 | 348.00 | 351.00 | 346.00 | 351.00 | 342.44 | -0.28% | 9,600 |
| Dec 8, 2025 | 349.00 | 352.00 | 348.00 | 352.00 | 343.41 | - | 6,800 |
| Dec 5, 2025 | 351.00 | 353.00 | 348.00 | 352.00 | 343.41 | 0.28% | 12,500 |
| Dec 4, 2025 | 351.00 | 354.00 | 349.00 | 351.00 | 342.44 | -0.57% | 13,700 |
| Dec 3, 2025 | 354.00 | 355.00 | 350.00 | 353.00 | 344.39 | -0.28% | 13,600 |
| Dec 2, 2025 | 355.00 | 356.00 | 350.00 | 354.00 | 345.37 | 0.28% | 23,300 |
| Dec 1, 2025 | 353.00 | 356.00 | 351.00 | 353.00 | 344.39 | 0.28% | 28,500 |