CELM,Inc. (7367.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 808.00 | 829.00 | 808.00 | 815.00 | 815.00 | 42,600 |
| 27 June 2024 | 806.00 | 810.00 | 806.00 | 807.00 | 807.00 | 22,900 |
| 26 June 2024 | 809.00 | 812.00 | 805.00 | 806.00 | 806.00 | 44,800 |
| 25 June 2024 | 810.00 | 813.00 | 801.00 | 809.00 | 809.00 | 62,400 |
| 24 June 2024 | 830.00 | 833.00 | 805.00 | 818.00 | 818.00 | 67,100 |
| 21 June 2024 | 808.00 | 848.00 | 807.00 | 833.00 | 833.00 | 83,800 |
| 20 June 2024 | 809.00 | 813.00 | 805.00 | 809.00 | 809.00 | 34,100 |
| 19 June 2024 | 808.00 | 811.00 | 805.00 | 809.00 | 809.00 | 68,200 |
| 18 June 2024 | 807.00 | 814.00 | 805.00 | 806.00 | 806.00 | 51,100 |
| 17 June 2024 | 803.00 | 822.00 | 802.00 | 807.00 | 807.00 | 59,000 |
| 14 June 2024 | 795.00 | 810.00 | 794.00 | 810.00 | 810.00 | 89,500 |
| 13 June 2024 | 807.00 | 812.00 | 797.00 | 805.00 | 805.00 | 77,300 |
| 12 June 2024 | 808.00 | 816.00 | 781.00 | 808.00 | 808.00 | 96,400 |
| 11 June 2024 | 831.00 | 837.00 | 810.00 | 812.00 | 812.00 | 112,000 |
| 10 June 2024 | 835.00 | 835.00 | 775.00 | 811.00 | 811.00 | 190,100 |
| 07 June 2024 | 840.00 | 852.00 | 837.00 | 845.00 | 845.00 | 69,400 |
| 06 June 2024 | 883.00 | 887.00 | 835.00 | 864.00 | 864.00 | 118,100 |
| 05 June 2024 | 890.00 | 897.00 | 881.00 | 888.00 | 888.00 | 43,800 |
| 04 June 2024 | 890.00 | 909.00 | 881.00 | 896.00 | 896.00 | 55,300 |
| 03 June 2024 | 921.00 | 923.00 | 890.00 | 895.00 | 895.00 | 49,500 |
| 31 May 2024 | 886.00 | 924.00 | 886.00 | 920.00 | 920.00 | 38,500 |
| 30 May 2024 | 876.00 | 916.00 | 838.00 | 916.00 | 916.00 | 64,400 |
| 29 May 2024 | 947.00 | 952.00 | 850.00 | 885.00 | 885.00 | 86,500 |
| 28 May 2024 | 972.00 | 984.00 | 939.00 | 946.00 | 946.00 | 99,000 |
| 27 May 2024 | 924.00 | 1,047.00 | 913.00 | 994.00 | 994.00 | 510,900 |
| 24 May 2024 | 846.00 | 909.00 | 846.00 | 909.00 | 909.00 | 337,700 |
| 23 May 2024 | 767.00 | 771.00 | 759.00 | 759.00 | 759.00 | 15,500 |
| 22 May 2024 | 757.00 | 762.00 | 755.00 | 759.00 | 759.00 | 14,000 |
| 21 May 2024 | 735.00 | 758.00 | 735.00 | 748.00 | 748.00 | 26,700 |
| 20 May 2024 | 723.00 | 748.00 | 723.00 | 729.00 | 729.00 | 17,900 |
| 17 May 2024 | 721.00 | 731.00 | 716.00 | 717.00 | 717.00 | 12,500 |
| 16 May 2024 | 709.00 | 719.00 | 705.00 | 706.00 | 706.00 | 9,300 |
| 15 May 2024 | 750.00 | 750.00 | 709.00 | 709.00 | 709.00 | 38,100 |
| 14 May 2024 | 680.00 | 702.00 | 676.00 | 702.00 | 702.00 | 18,700 |
| 13 May 2024 | 682.00 | 686.00 | 658.00 | 679.00 | 679.00 | 11,800 |
| 10 May 2024 | 665.00 | 682.00 | 665.00 | 682.00 | 682.00 | 6,900 |
| 09 May 2024 | 674.00 | 676.00 | 655.00 | 660.00 | 660.00 | 10,100 |
| 08 May 2024 | 657.00 | 672.00 | 654.00 | 666.00 | 666.00 | 18,700 |
| 07 May 2024 | 648.00 | 655.00 | 645.00 | 647.00 | 647.00 | 6,300 |
| 02 May 2024 | 662.00 | 677.00 | 645.00 | 645.00 | 645.00 | 11,500 |
| 01 May 2024 | 639.00 | 654.00 | 633.00 | 642.00 | 642.00 | 2,100 |
| 30 Apr 2024 | 650.00 | 650.00 | 631.00 | 639.00 | 639.00 | 8,500 |
| 26 Apr 2024 | 647.00 | 649.00 | 645.00 | 647.00 | 647.00 | 2,800 |
| 25 Apr 2024 | 653.00 | 653.00 | 641.00 | 647.00 | 647.00 | 7,100 |
| 24 Apr 2024 | 650.00 | 654.00 | 650.00 | 654.00 | 654.00 | 700 |
| 23 Apr 2024 | 638.00 | 645.00 | 630.00 | 644.00 | 644.00 | 4,100 |
| 22 Apr 2024 | 636.00 | 637.00 | 625.00 | 637.00 | 637.00 | 4,100 |
| 19 Apr 2024 | 652.00 | 654.00 | 624.00 | 628.00 | 628.00 | 15,400 |
| 18 Apr 2024 | 643.00 | 658.00 | 643.00 | 654.00 | 654.00 | 6,200 |
| 17 Apr 2024 | 664.00 | 664.00 | 640.00 | 649.00 | 649.00 | 9,300 |
| 16 Apr 2024 | 680.00 | 680.00 | 662.00 | 665.00 | 665.00 | 6,600 |
| 15 Apr 2024 | 672.00 | 679.00 | 666.00 | 677.00 | 677.00 | 4,800 |
| 12 Apr 2024 | 675.00 | 677.00 | 666.00 | 674.00 | 674.00 | 1,500 |
| 11 Apr 2024 | 667.00 | 672.00 | 667.00 | 671.00 | 671.00 | 2,600 |
| 10 Apr 2024 | 668.00 | 675.00 | 666.00 | 669.00 | 669.00 | 3,200 |
| 09 Apr 2024 | 667.00 | 670.00 | 664.00 | 666.00 | 666.00 | 500 |
| 08 Apr 2024 | 669.00 | 670.00 | 658.00 | 662.00 | 662.00 | 5,100 |
| 05 Apr 2024 | 663.00 | 672.00 | 660.00 | 666.00 | 666.00 | 7,400 |
| 04 Apr 2024 | 670.00 | 679.00 | 660.00 | 666.00 | 666.00 | 12,900 |
| 03 Apr 2024 | 681.00 | 684.00 | 666.00 | 666.00 | 666.00 | 12,800 |
| 02 Apr 2024 | 700.00 | 705.00 | 676.00 | 680.00 | 680.00 | 13,300 |
| 01 Apr 2024 | 705.00 | 708.00 | 701.00 | 701.00 | 701.00 | 3,200 |
| 29 Mar 2024 | 698.00 | 701.00 | 688.00 | 701.00 | 701.00 | 10,600 |
| 28 Mar 2024 | 697.00 | 715.00 | 697.00 | 702.00 | 702.00 | 6,300 |
| 28 Mar 2024 | 11 Dividend | |||||
| 27 Mar 2024 | 716.00 | 716.00 | 701.00 | 708.00 | 697.00 | 4,300 |
| 26 Mar 2024 | 718.00 | 718.00 | 711.00 | 715.00 | 703.89 | 3,300 |
| 25 Mar 2024 | 715.00 | 722.00 | 711.00 | 711.00 | 699.95 | 4,000 |
| 22 Mar 2024 | 710.00 | 713.00 | 700.00 | 713.00 | 701.92 | 4,200 |
| 21 Mar 2024 | 710.00 | 710.00 | 700.00 | 706.00 | 695.03 | 5,000 |
| 19 Mar 2024 | 700.00 | 704.00 | 695.00 | 697.00 | 686.17 | 7,300 |
| 18 Mar 2024 | 705.00 | 711.00 | 690.00 | 701.00 | 690.11 | 8,500 |
| 15 Mar 2024 | 692.00 | 704.00 | 690.00 | 695.00 | 684.20 | 5,500 |
| 14 Mar 2024 | 691.00 | 706.00 | 688.00 | 699.00 | 688.14 | 2,600 |
| 13 Mar 2024 | 716.00 | 716.00 | 686.00 | 690.00 | 679.28 | 17,700 |
| 12 Mar 2024 | 702.00 | 713.00 | 695.00 | 713.00 | 701.92 | 9,900 |
| 11 Mar 2024 | 728.00 | 728.00 | 703.00 | 703.00 | 692.08 | 15,100 |
| 08 Mar 2024 | 733.00 | 741.00 | 713.00 | 737.00 | 725.55 | 12,900 |
| 07 Mar 2024 | 740.00 | 740.00 | 720.00 | 723.00 | 711.77 | 6,500 |
| 06 Mar 2024 | 710.00 | 740.00 | 710.00 | 728.00 | 716.69 | 14,800 |
| 05 Mar 2024 | 736.00 | 740.00 | 715.00 | 717.00 | 705.86 | 19,400 |
| 04 Mar 2024 | 756.00 | 756.00 | 736.00 | 746.00 | 734.41 | 11,600 |
| 01 Mar 2024 | 763.00 | 765.00 | 751.00 | 752.00 | 740.32 | 13,800 |
| 29 Feb 2024 | 761.00 | 766.00 | 753.00 | 759.00 | 747.21 | 5,600 |
| 28 Feb 2024 | 761.00 | 771.00 | 761.00 | 761.00 | 749.18 | 4,000 |
| 27 Feb 2024 | 764.00 | 807.00 | 764.00 | 766.00 | 754.10 | 55,400 |
| 26 Feb 2024 | 709.00 | 754.00 | 701.00 | 752.00 | 740.32 | 60,500 |
| 22 Feb 2024 | 722.00 | 722.00 | 696.00 | 699.00 | 688.14 | 18,500 |
| 21 Feb 2024 | 730.00 | 730.00 | 704.00 | 707.00 | 696.02 | 11,200 |
| 20 Feb 2024 | 717.00 | 735.00 | 715.00 | 731.00 | 719.64 | 19,400 |
| 19 Feb 2024 | 693.00 | 717.00 | 685.00 | 713.00 | 701.92 | 37,500 |
| 16 Feb 2024 | 681.00 | 700.00 | 670.00 | 683.00 | 672.39 | 31,500 |
| 15 Feb 2024 | 720.00 | 720.00 | 688.00 | 689.00 | 678.30 | 45,300 |
| 14 Feb 2024 | 741.00 | 741.00 | 720.00 | 720.00 | 708.81 | 23,500 |
| 13 Feb 2024 | 753.00 | 768.00 | 737.00 | 740.00 | 728.50 | 113,700 |
| 09 Feb 2024 | 811.00 | 828.00 | 811.00 | 828.00 | 815.14 | 32,400 |
| 08 Feb 2024 | 819.00 | 821.00 | 810.00 | 812.00 | 799.38 | 11,200 |
| 07 Feb 2024 | 831.00 | 833.00 | 803.00 | 811.00 | 798.40 | 26,500 |
| 06 Feb 2024 | 821.00 | 825.00 | 815.00 | 816.00 | 803.32 | 9,800 |
| 05 Feb 2024 | 820.00 | 826.00 | 816.00 | 820.00 | 807.26 | 16,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.