CL Holdings Inc. 4286
TSE · Japan · Commercial Services
¥1,332.00+6.00 (+0.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,332.00 | +0.45% | ¥1,317.00 | ¥1,346.00 | ¥1,303.00 | 19.20K |
| 2026-09-30 | ¥1,326.00 | -0.45% | ¥1,335.00 | ¥1,337.00 | ¥1,303.00 | 19.70K |
| 2026-09-29 | ¥1,332.00 | -0.30% | ¥1,342.00 | ¥1,355.00 | ¥1,322.00 | 36.80K |
| 2026-09-28 | ¥1,336.00 | -4.30% | ¥1,397.00 | ¥1,397.00 | ¥1,322.00 | 26.60K |
| 2026-09-25 | ¥1,396.00 | +2.95% | ¥1,362.00 | ¥1,448.00 | ¥1,355.00 | 43.50K |
| 2026-09-24 | ¥1,356.00 | +3.35% | ¥1,327.00 | ¥1,396.00 | ¥1,327.00 | 40.60K |
| 2026-09-18 | ¥1,312.00 | +1.55% | ¥1,300.00 | ¥1,313.00 | ¥1,284.00 | 11.90K |
| 2026-09-17 | ¥1,292.00 | +0.39% | ¥1,261.00 | ¥1,294.00 | ¥1,261.00 | 12.80K |
| 2026-09-16 | ¥1,287.00 | -0.85% | ¥1,293.00 | ¥1,303.00 | ¥1,281.00 | 15.80K |
| 2026-09-15 | ¥1,298.00 | +2.77% | ¥1,253.00 | ¥1,320.00 | ¥1,253.00 | 26.40K |
| 2026-09-14 | ¥1,263.00 | +1.45% | ¥1,243.00 | ¥1,267.00 | ¥1,243.00 | 8.00K |
| 2026-09-11 | ¥1,245.00 | +0.40% | ¥1,233.00 | ¥1,257.00 | ¥1,221.00 | 16.90K |
| 2026-09-10 | ¥1,240.00 | -1.04% | ¥1,238.00 | ¥1,259.00 | ¥1,227.00 | 13.20K |
| 2026-09-09 | ¥1,253.00 | +0.08% | ¥1,246.00 | ¥1,270.00 | ¥1,240.00 | 15.00K |
| 2026-09-08 | ¥1,252.00 | -2.95% | ¥1,260.00 | ¥1,283.00 | ¥1,246.00 | 19.60K |
| 2026-09-07 | ¥1,290.00 | -0.31% | ¥1,283.00 | ¥1,299.00 | ¥1,275.00 | 19.10K |
| 2026-09-04 | ¥1,294.00 | +0.78% | ¥1,274.00 | ¥1,297.00 | ¥1,233.00 | 27.50K |
| 2026-09-03 | ¥1,284.00 | +0.23% | ¥1,275.00 | ¥1,294.00 | ¥1,271.00 | 35.60K |
| 2026-09-02 | ¥1,281.00 | -2.44% | ¥1,290.00 | ¥1,306.00 | ¥1,277.00 | 37.00K |
| 2026-09-01 | ¥1,313.00 | -2.60% | ¥1,343.00 | ¥1,343.00 | ¥1,301.00 | 42.40K |
| 2026-08-31 | ¥1,348.00 | -2.74% | ¥1,380.00 | ¥1,390.00 | ¥1,347.00 | 32.50K |
| 2026-08-28 | ¥1,386.00 | +0.43% | ¥1,380.00 | ¥1,392.00 | ¥1,361.00 | 42.50K |
| 2026-08-27 | ¥1,380.00 | +5.91% | ¥1,295.00 | ¥1,380.00 | ¥1,280.00 | 212.50K |
| 2026-08-26 | ¥1,303.00 | -0.23% | ¥1,306.00 | ¥1,324.00 | ¥1,288.00 | 43.90K |
| 2026-08-25 | ¥1,306.00 | -0.53% | ¥1,302.00 | ¥1,321.00 | ¥1,278.00 | 42.20K |
| 2026-08-24 | ¥1,313.00 | -1.43% | ¥1,322.00 | ¥1,350.00 | ¥1,287.00 | 27.10K |
| 2026-08-21 | ¥1,332.00 | -0.89% | ¥1,331.00 | ¥1,366.00 | ¥1,281.00 | 74.30K |
| 2026-08-20 | ¥1,344.00 | +13.32% | ¥1,186.00 | ¥1,355.00 | ¥1,180.00 | 144.00K |
| 2026-08-19 | ¥1,186.00 | +0.76% | ¥1,156.00 | ¥1,195.00 | ¥1,148.00 | 20.70K |
| 2026-08-18 | ¥1,177.00 | +2.26% | ¥1,149.00 | ¥1,200.00 | ¥1,135.00 | 51.30K |
| 2026-08-17 | ¥1,151.00 | +1.41% | ¥1,126.00 | ¥1,152.00 | ¥1,107.00 | 33.90K |
| 2026-08-14 | ¥1,135.00 | +0.80% | ¥1,096.00 | ¥1,135.00 | ¥1,090.00 | 33.00K |
| 2026-08-13 | ¥1,126.00 | +2.46% | ¥1,085.00 | ¥1,131.00 | ¥1,072.00 | 26.70K |
| 2026-08-12 | ¥1,099.00 | +1.10% | ¥1,086.00 | ¥1,103.00 | ¥1,075.00 | 20.50K |
| 2026-08-10 | ¥1,087.00 | +0.28% | ¥1,084.00 | ¥1,094.00 | ¥1,080.00 | 11.40K |
| 2026-08-07 | ¥1,084.00 | -5.49% | ¥1,111.00 | ¥1,111.00 | ¥1,074.00 | 30.20K |
| 2026-08-06 | ¥1,147.00 | +0.35% | ¥1,148.00 | ¥1,151.00 | ¥1,130.00 | 14.70K |
| 2026-08-05 | ¥1,143.00 | +2.88% | ¥1,112.00 | ¥1,149.00 | ¥1,112.00 | 12.90K |
| 2026-08-04 | ¥1,111.00 | -0.63% | ¥1,114.00 | ¥1,143.00 | ¥1,111.00 | 11.20K |
| 2026-08-03 | ¥1,118.00 | -3.12% | ¥1,143.00 | ¥1,155.00 | ¥1,115.00 | 12.30K |
| 2026-07-31 | ¥1,154.00 | +0.87% | ¥1,133.00 | ¥1,165.00 | ¥1,130.00 | 9.80K |
| 2026-07-30 | ¥1,144.00 | -1.21% | ¥1,146.00 | ¥1,178.00 | ¥1,133.00 | 26.70K |
| 2026-07-29 | ¥1,158.00 | +1.31% | ¥1,143.00 | ¥1,161.00 | ¥1,122.00 | 14.10K |
| 2026-07-28 | ¥1,143.00 | -2.22% | ¥1,168.00 | ¥1,168.00 | ¥1,124.00 | 14.80K |
| 2026-07-27 | ¥1,169.00 | +5.32% | ¥1,110.00 | ¥1,174.00 | ¥1,110.00 | 33.00K |
| 2026-07-24 | ¥1,110.00 | -0.27% | ¥1,104.00 | ¥1,110.00 | ¥1,092.00 | 11.30K |
| 2026-07-23 | ¥1,113.00 | -0.63% | ¥1,112.00 | ¥1,125.00 | ¥1,112.00 | 5.50K |
| 2026-07-22 | ¥1,120.00 | +0.72% | ¥1,119.00 | ¥1,120.00 | ¥1,091.00 | 5.30K |
| 2026-07-21 | ¥1,112.00 | -1.42% | ¥1,095.00 | ¥1,121.00 | ¥1,081.00 | 18.40K |
| 2026-07-17 | ¥1,128.00 | -0.27% | ¥1,131.00 | ¥1,131.00 | ¥1,073.00 | 12.80K |
| 2026-07-16 | ¥1,131.00 | +0.09% | ¥1,120.00 | ¥1,135.00 | ¥1,113.00 | 7.30K |
| 2026-07-15 | ¥1,130.00 | +0.09% | ¥1,129.00 | ¥1,138.00 | ¥1,114.00 | 9.90K |
| 2026-07-14 | ¥1,129.00 | +0.98% | ¥1,118.00 | ¥1,133.00 | ¥1,112.00 | 2.20K |
| 2026-07-13 | ¥1,118.00 | +0.63% | ¥1,119.00 | ¥1,138.00 | ¥1,111.00 | 5.40K |
| 2026-07-10 | ¥1,111.00 | +2.02% | ¥1,105.00 | ¥1,117.00 | ¥1,086.00 | 6.30K |
| 2026-07-09 | ¥1,089.00 | -1.00% | ¥1,119.00 | ¥1,125.00 | ¥1,084.00 | 22.70K |
| 2026-07-08 | ¥1,100.00 | -4.93% | ¥1,145.00 | ¥1,158.00 | ¥1,100.00 | 13.50K |
| 2026-07-07 | ¥1,157.00 | +0.96% | ¥1,157.00 | ¥1,159.00 | ¥1,142.00 | 4.80K |
| 2026-07-06 | ¥1,146.00 | +0.17% | ¥1,129.00 | ¥1,160.00 | ¥1,128.00 | 6.60K |
| 2026-07-03 | ¥1,144.00 | -1.80% | ¥1,165.00 | ¥1,165.00 | ¥1,138.00 | 13.00K |
| 2026-07-02 | ¥1,165.00 | +4.48% | ¥1,111.00 | ¥1,170.00 | ¥1,107.00 | 20.40K |
| 2026-07-01 | ¥1,115.00 | +1.09% | ¥1,093.00 | ¥1,130.00 | ¥1,093.00 | 13.00K |
| 2026-06-30 | ¥1,103.00 | +0.27% | ¥1,100.00 | ¥1,113.00 | ¥1,088.00 | 10.00K |
| 2026-06-29 | ¥1,100.00 | +5.77% | ¥1,070.00 | ¥1,100.00 | ¥1,050.00 | 57.40K |
| 2026-06-26 | ¥1,040.00 | -1.70% | ¥1,052.00 | ¥1,070.00 | ¥1,040.00 | 77.40K |
| 2026-06-25 | ¥1,058.00 | -2.94% | ¥1,093.00 | ¥1,093.00 | ¥1,058.00 | 28.50K |
| 2026-06-24 | ¥1,090.00 | -0.18% | ¥1,090.00 | ¥1,091.00 | ¥1,066.00 | 10.80K |
| 2026-06-23 | ¥1,092.00 | -0.46% | ¥1,089.00 | ¥1,093.00 | ¥1,053.00 | 18.50K |
| 2026-06-22 | ¥1,097.00 | -1.79% | ¥1,105.00 | ¥1,115.00 | ¥1,095.00 | 13.00K |
| 2026-06-19 | ¥1,117.00 | -0.09% | ¥1,129.00 | ¥1,130.00 | ¥1,105.00 | 8.80K |
| 2026-06-18 | ¥1,118.00 | +0.81% | ¥1,103.00 | ¥1,130.00 | ¥1,101.00 | 10.60K |
| 2026-06-17 | ¥1,109.00 | -0.72% | ¥1,115.00 | ¥1,115.00 | ¥1,098.00 | 8.00K |
| 2026-06-16 | ¥1,117.00 | +1.36% | ¥1,116.00 | ¥1,117.00 | ¥1,080.00 | 16.00K |
| 2026-06-15 | ¥1,102.00 | +2.61% | ¥1,100.00 | ¥1,107.00 | ¥1,077.00 | 18.50K |
| 2026-06-12 | ¥1,074.00 | -0.56% | ¥1,071.00 | ¥1,095.00 | ¥1,067.00 | 8.00K |
| 2026-06-11 | ¥1,080.00 | -0.64% | ¥1,077.00 | ¥1,095.00 | ¥1,062.00 | 4.90K |
| 2026-06-10 | ¥1,087.00 | +1.02% | ¥1,083.00 | ¥1,094.00 | ¥1,069.00 | 8.80K |
| 2026-06-09 | ¥1,076.00 | +0.56% | ¥1,083.00 | ¥1,105.00 | ¥1,072.00 | 8.40K |
| 2026-06-08 | ¥1,070.00 | -2.19% | ¥1,088.00 | ¥1,106.00 | ¥1,055.00 | 14.60K |
| 2026-06-05 | ¥1,094.00 | +3.40% | ¥1,052.00 | ¥1,128.00 | ¥1,052.00 | 20.40K |
| 2026-06-04 | ¥1,058.00 | +0.38% | ¥1,038.00 | ¥1,067.00 | ¥1,038.00 | 20.50K |
| 2026-06-03 | ¥1,054.00 | -0.94% | ¥1,061.00 | ¥1,076.00 | ¥1,036.00 | 20.80K |
| 2026-06-02 | ¥1,064.00 | -1.21% | ¥1,077.00 | ¥1,081.00 | ¥1,048.00 | 19.10K |
| 2026-06-01 | ¥1,077.00 | -3.41% | ¥1,102.00 | ¥1,115.00 | ¥1,060.00 | 18.00K |
| 2026-05-29 | ¥1,115.00 | +2.11% | ¥1,100.00 | ¥1,145.00 | ¥1,100.00 | 17.70K |
| 2026-05-28 | ¥1,092.00 | -2.06% | ¥1,104.00 | ¥1,116.00 | ¥1,082.00 | 26.10K |
| 2026-05-27 | ¥1,115.00 | -0.71% | ¥1,110.00 | ¥1,138.00 | ¥1,110.00 | 8.20K |
| 2026-05-26 | ¥1,123.00 | -2.18% | ¥1,142.00 | ¥1,159.00 | ¥1,120.00 | 21.40K |
| 2026-05-25 | ¥1,148.00 | -2.21% | ¥1,169.00 | ¥1,191.00 | ¥1,141.00 | 13.00K |
| 2026-05-22 | ¥1,174.00 | +0.09% | ¥1,185.00 | ¥1,192.00 | ¥1,161.00 | 6.40K |