CELM, Inc. 7367
TSE · Japan · Kommerzielle Dienstleistungen
¥332,00+1,00 (+0,30 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥331,00 | -1,19 % | ¥329,00 | ¥332,00 | ¥329,00 | 2,60K |
| 2026-09-30 | ¥335,00 | +2,76 % | ¥332,00 | ¥335,00 | ¥327,00 | 3,80K |
| 2026-09-29 | ¥326,00 | -2,40 % | ¥334,00 | ¥334,00 | ¥326,00 | 2,90K |
| 2026-09-28 | ¥334,00 | +0,30 % | ¥334,00 | ¥334,00 | ¥333,00 | 1,20K |
| 2026-09-25 | ¥333,00 | -0,60 % | ¥335,00 | ¥335,00 | ¥333,00 | 700 |
| 2026-09-24 | ¥335,00 | +0,60 % | ¥334,00 | ¥335,00 | ¥333,00 | 1,60K |
| 2026-09-18 | ¥333,00 | 0,00 % | ¥329,00 | ¥333,00 | ¥326,00 | 8,00K |
| 2026-09-17 | ¥333,00 | 0,00 % | ¥331,00 | ¥335,00 | ¥331,00 | 1,90K |
| 2026-09-16 | ¥333,00 | +0,30 % | ¥332,00 | ¥333,00 | ¥332,00 | 900 |
| 2026-09-15 | ¥332,00 | 0,00 % | ¥330,00 | ¥335,00 | ¥330,00 | 2,40K |
| 2026-09-14 | ¥332,00 | +0,30 % | ¥329,00 | ¥332,00 | ¥329,00 | 44,10K |
| 2026-09-11 | ¥331,00 | +0,30 % | ¥330,00 | ¥332,00 | ¥330,00 | 600 |
| 2026-09-10 | ¥330,00 | -0,60 % | ¥332,00 | ¥332,00 | ¥329,00 | 1,80K |
| 2026-09-09 | ¥332,00 | +0,91 % | ¥331,00 | ¥333,00 | ¥330,00 | 3,80K |
| 2026-09-08 | ¥329,00 | -0,60 % | ¥331,00 | ¥331,00 | ¥328,00 | 1,90K |
| 2026-09-07 | ¥331,00 | +0,30 % | ¥330,00 | ¥331,00 | ¥325,00 | 7,90K |
| 2026-09-04 | ¥330,00 | 0,00 % | ¥330,00 | ¥330,00 | ¥329,00 | 1,20K |
| 2026-09-03 | ¥330,00 | +0,30 % | ¥329,00 | ¥330,00 | ¥328,00 | 3,20K |
| 2026-09-02 | ¥329,00 | -0,90 % | ¥332,00 | ¥332,00 | ¥328,00 | 10,00K |
| 2026-09-01 | ¥332,00 | +0,30 % | ¥331,00 | ¥334,00 | ¥330,00 | 9,40K |
| 2026-08-31 | ¥331,00 | -1,19 % | ¥335,00 | ¥336,00 | ¥330,00 | 14,10K |
| 2026-08-28 | ¥335,00 | -0,30 % | ¥334,00 | ¥337,00 | ¥334,00 | 5,70K |
| 2026-08-27 | ¥336,00 | 0,00 % | ¥333,00 | ¥336,00 | ¥333,00 | 400 |
| 2026-08-26 | ¥336,00 | +0,60 % | ¥336,00 | ¥336,00 | ¥335,00 | 1,90K |
| 2026-08-25 | ¥334,00 | -0,30 % | ¥336,00 | ¥336,00 | ¥332,00 | 11,70K |
| 2026-08-24 | ¥335,00 | 0,00 % | ¥334,00 | ¥335,00 | ¥333,00 | 4,40K |
| 2026-08-21 | ¥335,00 | 0,00 % | ¥336,00 | ¥336,00 | ¥331,00 | 5,20K |
| 2026-08-20 | ¥335,00 | 0,00 % | ¥336,00 | ¥336,00 | ¥332,00 | 7,00K |
| 2026-08-19 | ¥335,00 | -1,18 % | ¥339,00 | ¥339,00 | ¥333,00 | 9,40K |
| 2026-08-18 | ¥339,00 | +0,30 % | ¥338,00 | ¥339,00 | ¥337,00 | 1,40K |
| 2026-08-17 | ¥338,00 | 0,00 % | ¥339,00 | ¥339,00 | ¥337,00 | 41,60K |
| 2026-08-14 | ¥338,00 | +0,60 % | ¥334,00 | ¥338,00 | ¥334,00 | 2,70K |
| 2026-08-13 | ¥336,00 | 0,00 % | ¥337,00 | ¥337,00 | ¥335,00 | 6,80K |
| 2026-08-12 | ¥336,00 | 0,00 % | ¥335,00 | ¥336,00 | ¥334,00 | 8,10K |
| 2026-08-10 | ¥336,00 | +0,30 % | ¥338,00 | ¥338,00 | ¥336,00 | 1,70K |
| 2026-08-07 | ¥335,00 | -0,30 % | ¥333,00 | ¥336,00 | ¥333,00 | 1,20K |
| 2026-08-06 | ¥336,00 | +1,51 % | ¥332,00 | ¥336,00 | ¥332,00 | 3,10K |
| 2026-08-05 | ¥331,00 | -0,30 % | ¥331,00 | ¥333,00 | ¥331,00 | 2,50K |
| 2026-08-04 | ¥332,00 | +0,30 % | ¥331,00 | ¥335,00 | ¥331,00 | 3,60K |
| 2026-08-03 | ¥331,00 | -1,19 % | ¥335,00 | ¥335,00 | ¥331,00 | 1,70K |
| 2026-07-31 | ¥335,00 | 0,00 % | ¥335,00 | ¥336,00 | ¥333,00 | 2,80K |
| 2026-07-30 | ¥335,00 | -0,30 % | ¥337,00 | ¥340,00 | ¥335,00 | 2,00K |
| 2026-07-29 | ¥336,00 | +0,90 % | ¥335,00 | ¥339,00 | ¥333,00 | 3,80K |
| 2026-07-28 | ¥333,00 | -2,63 % | ¥342,00 | ¥342,00 | ¥333,00 | 4,80K |
| 2026-07-27 | ¥342,00 | +2,40 % | ¥335,00 | ¥342,00 | ¥335,00 | 12,60K |
| 2026-07-24 | ¥334,00 | +0,30 % | ¥333,00 | ¥334,00 | ¥333,00 | 200 |
| 2026-07-23 | ¥333,00 | -1,19 % | ¥335,00 | ¥335,00 | ¥333,00 | 2,90K |
| 2026-07-22 | ¥337,00 | 0,00 % | ¥340,00 | ¥340,00 | ¥337,00 | 3,70K |
| 2026-07-21 | ¥337,00 | 0,00 % | ¥338,00 | ¥339,00 | ¥336,00 | 41,50K |
| 2026-07-17 | ¥337,00 | 0,00 % | ¥338,00 | ¥339,00 | ¥333,00 | 2,70K |
| 2026-07-16 | ¥337,00 | -0,59 % | ¥339,00 | ¥339,00 | ¥337,00 | 1,00K |
| 2026-07-15 | ¥339,00 | -0,29 % | ¥341,00 | ¥344,00 | ¥339,00 | 7,30K |
| 2026-07-14 | ¥340,00 | -1,45 % | ¥345,00 | ¥347,00 | ¥340,00 | 8,10K |
| 2026-07-13 | ¥345,00 | -0,86 % | ¥348,00 | ¥351,00 | ¥345,00 | 18,10K |
| 2026-07-10 | ¥348,00 | +0,29 % | ¥347,00 | ¥351,00 | ¥347,00 | 22,30K |
| 2026-07-09 | ¥347,00 | +0,58 % | ¥345,00 | ¥347,00 | ¥345,00 | 20,10K |
| 2026-07-08 | ¥345,00 | +2,37 % | ¥342,00 | ¥345,00 | ¥342,00 | 22,50K |
| 2026-07-07 | ¥337,00 | -1,17 % | ¥341,00 | ¥341,00 | ¥332,00 | 4,60K |
| 2026-07-06 | ¥341,00 | +0,29 % | ¥340,00 | ¥341,00 | ¥340,00 | 12,70K |
| 2026-07-03 | ¥340,00 | +0,29 % | ¥339,00 | ¥340,00 | ¥339,00 | 16,60K |
| 2026-07-02 | ¥339,00 | +0,89 % | ¥340,00 | ¥340,00 | ¥338,00 | 21,80K |
| 2026-07-01 | ¥336,00 | +1,82 % | ¥333,00 | ¥338,00 | ¥333,00 | 7,80K |
| 2026-06-30 | ¥330,00 | +0,30 % | ¥329,00 | ¥330,00 | ¥326,00 | 46,80K |
| 2026-06-29 | ¥329,00 | -0,30 % | ¥330,00 | ¥330,00 | ¥326,00 | 3,20K |
| 2026-06-26 | ¥330,00 | -2,94 % | ¥337,00 | ¥339,00 | ¥330,00 | 5,90K |
| 2026-06-25 | ¥340,00 | +2,10 % | ¥334,00 | ¥340,00 | ¥334,00 | 3,70K |
| 2026-06-24 | ¥333,00 | -2,35 % | ¥339,00 | ¥339,00 | ¥330,00 | 8,20K |
| 2026-06-23 | ¥341,00 | 0,00 % | ¥343,00 | ¥346,00 | ¥340,00 | 11,20K |
| 2026-06-22 | ¥341,00 | -0,29 % | ¥344,00 | ¥348,00 | ¥338,00 | 27,00K |
| 2026-06-19 | ¥342,00 | +0,88 % | ¥340,00 | ¥343,00 | ¥336,00 | 17,90K |
| 2026-06-18 | ¥339,00 | +0,59 % | ¥337,00 | ¥342,00 | ¥334,00 | 21,20K |
| 2026-06-17 | ¥337,00 | +2,43 % | ¥331,00 | ¥341,00 | ¥331,00 | 33,00K |
| 2026-06-16 | ¥329,00 | +0,30 % | ¥328,00 | ¥330,00 | ¥326,00 | 5,60K |
| 2026-06-15 | ¥328,00 | -0,91 % | ¥331,00 | ¥332,00 | ¥327,00 | 11,30K |
| 2026-06-12 | ¥331,00 | +0,30 % | ¥327,00 | ¥331,00 | ¥327,00 | 21,20K |
| 2026-06-11 | ¥330,00 | +0,61 % | ¥322,00 | ¥331,00 | ¥321,00 | 26,50K |
| 2026-06-10 | ¥328,00 | +0,92 % | ¥325,00 | ¥329,00 | ¥325,00 | 21,60K |
| 2026-06-09 | ¥325,00 | -0,31 % | ¥326,00 | ¥329,00 | ¥314,00 | 24,40K |
| 2026-06-08 | ¥326,00 | -0,91 % | ¥329,00 | ¥329,00 | ¥314,00 | 23,20K |
| 2026-06-05 | ¥329,00 | +1,86 % | ¥323,00 | ¥329,00 | ¥323,00 | 19,50K |
| 2026-06-04 | ¥323,00 | +0,31 % | ¥322,00 | ¥326,00 | ¥320,00 | 18,30K |
| 2026-06-03 | ¥322,00 | -0,31 % | ¥323,00 | ¥325,00 | ¥322,00 | 19,70K |
| 2026-06-02 | ¥323,00 | -0,92 % | ¥324,00 | ¥327,00 | ¥320,00 | 27,00K |
| 2026-06-01 | ¥326,00 | -0,61 % | ¥328,00 | ¥330,00 | ¥325,00 | 20,40K |
| 2026-05-29 | ¥328,00 | +0,31 % | ¥327,00 | ¥332,00 | ¥326,00 | 18,50K |
| 2026-05-28 | ¥327,00 | 0,00 % | ¥327,00 | ¥327,00 | ¥327,00 | 5,00K |
| 2026-05-27 | ¥327,00 | +0,31 % | ¥326,00 | ¥329,00 | ¥324,00 | 16,90K |
| 2026-05-26 | ¥326,00 | +0,31 % | ¥325,00 | ¥330,00 | ¥325,00 | 19,90K |
| 2026-05-25 | ¥325,00 | -0,61 % | ¥327,00 | ¥331,00 | ¥325,00 | 21,10K |
| 2026-05-22 | ¥327,00 | +0,31 % | ¥329,00 | ¥329,00 | ¥320,00 | 29,10K |