CELM, Inc. 7367
TSE · Japan · Commercial Services
¥332.00+1.00 (+0.30%)
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 | ¥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 |