Tokyo - Delayed Quote JPY

CEL Corporation (5078.T)

4,920.00
0.00
(0.00%)
As of 10:28:13 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20254,975.004,975.004,920.004,920.004,920.00200
Jun 6, 20254,920.004,920.004,920.004,920.004,920.00200
Jun 5, 20254,925.004,925.004,925.004,925.004,925.00200
Jun 4, 20254,925.004,925.004,925.004,925.004,925.00300
Jun 3, 20254,855.004,855.004,855.004,855.004,855.00200
Jun 2, 20254,820.004,890.004,815.004,890.004,890.00400
May 30, 20254,880.004,880.004,830.004,830.004,830.00200
May 29, 20254,880.004,880.004,880.004,880.004,880.00100
May 28, 20255,050.005,050.004,965.005,050.005,050.00600
May 27, 20255,050.005,050.005,050.005,050.005,050.00100
May 26, 20255,020.005,020.004,930.005,000.005,000.003,600
May 23, 20254,875.004,880.004,875.004,880.004,880.00800
May 22, 20254,990.004,990.004,920.004,990.004,990.00500
May 21, 20254,860.004,930.004,860.004,930.004,930.00300
May 20, 20254,860.004,930.004,860.004,860.004,860.00400
May 19, 20254,900.004,980.004,860.004,860.004,860.001,200
May 16, 20254,900.004,900.004,900.004,900.004,900.00100
May 15, 20254,900.004,900.004,880.004,900.004,900.001,000
May 14, 20254,880.004,880.004,870.004,880.004,880.00300
May 13, 20254,700.004,840.004,695.004,840.004,840.001,500
May 12, 20254,710.004,710.004,690.004,700.004,700.00700
May 9, 20254,850.004,850.004,780.004,780.004,780.00200
May 8, 20254,795.004,795.004,795.004,795.004,795.00100
May 7, 20254,875.004,900.004,795.004,865.004,865.001,800
May 2, 20254,850.004,850.004,850.004,850.004,850.00200
May 1, 20254,850.004,850.004,850.004,850.004,850.00-
Apr 30, 20254,900.004,900.004,850.004,850.004,850.00600
Apr 28, 20254,715.004,890.004,675.004,860.004,860.004,700
Apr 25, 20254,625.004,675.004,605.004,675.004,675.00400
Apr 24, 20254,625.004,625.004,625.004,625.004,625.00100
Apr 23, 20254,695.004,695.004,625.004,695.004,695.001,200
Apr 22, 20254,695.004,695.004,695.004,695.004,695.00100
Apr 21, 20254,825.004,825.004,755.004,765.004,765.00800
Apr 18, 20254,680.004,755.004,615.004,685.004,685.001,100
Apr 17, 20254,850.004,950.004,745.004,745.004,745.002,200
Apr 16, 20254,800.004,835.004,790.004,835.004,835.00900
Apr 15, 20254,760.004,850.004,750.004,775.004,775.002,600
Apr 14, 20254,590.004,800.004,575.004,745.004,745.003,700
Apr 11, 20254,575.004,575.004,575.004,575.004,575.00100
Apr 10, 20254,390.004,580.004,390.004,575.004,575.00800
Apr 9, 20254,385.004,510.004,315.004,320.004,320.002,000
Apr 8, 20254,025.004,315.004,025.004,315.004,315.00400
Apr 7, 20253,800.004,200.003,730.004,025.004,025.003,700
Apr 4, 20254,375.004,380.004,200.004,210.004,210.003,800
Apr 3, 20254,360.004,435.004,360.004,435.004,435.00400
Apr 2, 20254,540.004,565.004,505.004,505.004,505.00800
Apr 1, 20254,465.004,545.004,465.004,545.004,545.00400
Mar 31, 20254,570.004,570.004,485.004,535.004,535.001,000
Mar 28, 20254,550.004,550.004,550.004,550.004,550.00200
Mar 27, 20254,550.004,550.004,550.004,550.004,550.00100
Mar 26, 20254,565.004,565.004,565.004,565.004,565.00100
Mar 25, 20254,615.004,635.004,565.004,565.004,565.00400
Mar 24, 20254,545.004,585.004,535.004,585.004,585.001,600
Mar 21, 20254,570.004,580.004,535.004,535.004,535.00500
Mar 19, 20254,640.004,640.004,540.004,570.004,570.00500
Mar 18, 20254,580.004,580.004,580.004,580.004,580.00200
Mar 17, 20254,650.004,665.004,505.004,580.004,580.004,100
Mar 14, 20254,430.004,610.004,430.004,580.004,580.006,000
Mar 13, 20254,390.004,430.004,360.004,430.004,430.00800
Mar 12, 20254,320.004,395.004,320.004,390.004,390.00800
Mar 11, 20254,270.004,410.004,270.004,315.004,315.001,300
Mar 10, 20254,315.004,460.004,310.004,340.004,340.001,200
Mar 7, 20254,290.004,350.004,270.004,340.004,340.001,700
Mar 6, 20254,305.004,335.004,295.004,295.004,295.001,200
Mar 5, 20254,325.004,400.004,320.004,335.004,335.001,200
Mar 4, 20254,310.004,390.004,275.004,385.004,385.006,300
Mar 3, 20254,340.004,480.004,340.004,450.004,450.003,400
Feb 28, 20254,405.004,405.004,250.004,340.004,340.001,700
Feb 27, 2025 105 Dividend
Feb 27, 20254,620.004,625.004,365.004,405.004,405.004,600
Feb 26, 20254,625.004,625.004,605.004,625.004,520.00700
Feb 25, 20254,575.004,585.004,450.004,580.004,476.021,400
Feb 21, 20254,495.004,515.004,495.004,515.004,412.50400
Feb 20, 20254,500.004,500.004,500.004,500.004,397.84100
Feb 19, 20254,500.004,500.004,500.004,500.004,397.84500
Feb 18, 20254,500.004,500.004,500.004,500.004,397.84-
Feb 17, 20254,495.004,545.004,415.004,500.004,397.843,200
Feb 14, 20254,600.004,610.004,460.004,520.004,417.385,700
Feb 13, 20254,650.004,700.004,650.004,700.004,593.30600
Feb 12, 20254,790.004,790.004,720.004,720.004,612.84700
Feb 10, 20255,000.005,000.004,660.004,720.004,612.841,700
Feb 7, 20255,080.005,080.004,910.005,010.004,896.261,000
Feb 6, 20254,780.005,250.004,730.005,000.004,886.494,600
Feb 5, 20254,560.004,800.004,560.004,800.004,691.031,400
Feb 4, 20254,555.004,555.004,555.004,555.004,451.59100
Feb 3, 20254,545.004,545.004,545.004,545.004,441.82-
Jan 31, 20254,550.004,570.004,500.004,545.004,441.82900
Jan 30, 20254,430.004,525.004,430.004,525.004,422.273,300
Jan 29, 20254,350.004,350.004,350.004,350.004,251.24-
Jan 28, 20254,350.004,350.004,350.004,350.004,251.24-
Jan 27, 20254,460.004,460.004,350.004,350.004,251.24500
Jan 24, 20254,315.004,395.004,300.004,395.004,295.22800
Jan 23, 20254,250.004,250.004,225.004,225.004,129.08200
Jan 22, 20254,220.004,220.004,220.004,220.004,124.19100
Jan 21, 20254,275.004,275.004,275.004,275.004,177.95400
Jan 20, 20254,300.004,320.004,300.004,320.004,221.92400
Jan 17, 20254,350.004,350.004,300.004,300.004,202.38200
Jan 16, 20254,390.004,390.004,390.004,390.004,290.33200
Jan 15, 20254,320.004,390.004,320.004,390.004,290.33200
Jan 14, 20254,355.004,465.004,355.004,390.004,290.331,400
Jan 10, 20254,425.004,425.004,425.004,425.004,324.54100
Jan 9, 20254,380.004,475.004,380.004,475.004,373.414,000
Jan 8, 20254,310.004,310.004,310.004,310.004,212.15-
Jan 7, 20254,235.004,315.004,235.004,310.004,212.151,200
Jan 6, 20254,165.004,235.004,165.004,235.004,138.85500
Dec 30, 20244,115.004,235.004,115.004,235.004,138.851,600
Dec 27, 20244,100.004,120.004,100.004,120.004,026.46700
Dec 26, 20244,110.004,110.004,040.004,100.004,006.924,500
Dec 25, 20244,060.004,120.004,040.004,040.003,948.281,000
Dec 24, 20244,060.004,060.004,060.004,060.003,967.83100
Dec 23, 20244,060.004,060.004,045.004,060.003,967.83700
Dec 20, 20244,075.004,075.004,075.004,075.003,982.49100
Dec 19, 20244,075.004,075.004,075.004,075.003,982.49-
Dec 18, 20244,075.004,075.004,075.004,075.003,982.49200
Dec 17, 20244,185.004,185.004,075.004,145.004,050.901,700
Dec 16, 20244,190.004,210.004,150.004,210.004,114.421,800
Dec 13, 20244,200.004,245.004,180.004,210.004,114.421,000
Dec 12, 20244,200.004,250.004,110.004,175.004,080.222,700
Dec 11, 20244,250.004,250.004,250.004,250.004,153.51-
Dec 10, 20244,250.004,250.004,250.004,250.004,153.51200
Dec 9, 20244,330.004,330.004,250.004,250.004,153.51800
Dec 6, 20244,415.004,415.004,335.004,400.004,300.11600
Dec 5, 20244,385.004,420.004,350.004,410.004,309.881,800
Dec 4, 20244,085.004,370.004,085.004,370.004,270.794,500
Dec 3, 20244,300.004,300.004,140.004,155.004,060.671,700
Dec 2, 20244,000.004,300.004,000.004,300.004,202.383,700
Nov 29, 20243,970.003,970.003,970.003,970.003,879.87100
Nov 28, 20243,890.003,980.003,890.003,970.003,879.871,700
Nov 27, 20244,040.004,040.003,960.003,960.003,870.101,000
Nov 26, 20244,020.004,020.004,020.004,020.003,928.74-
Nov 25, 20244,000.004,040.004,000.004,020.003,928.74500
Nov 22, 20243,930.003,930.003,900.003,930.003,840.783,800
Nov 21, 20244,035.004,035.004,000.004,000.003,909.191,200
Nov 20, 20244,050.004,050.004,050.004,050.003,958.05-
Nov 19, 20244,050.004,050.004,050.004,050.003,958.05200
Nov 18, 20244,005.004,050.003,990.004,050.003,958.052,200
Nov 15, 20243,995.004,005.003,995.004,005.003,914.081,500
Nov 14, 20244,000.004,000.003,930.003,995.003,904.30400
Nov 13, 20244,000.004,000.004,000.004,000.003,909.19100
Nov 12, 20244,005.004,005.003,955.004,005.003,914.08800
Nov 11, 20244,000.004,000.004,000.004,000.003,909.19200
Nov 8, 20243,980.003,980.003,980.003,980.003,889.64-
Nov 7, 20243,980.003,980.003,980.003,980.003,889.64100
Nov 6, 20244,000.004,050.004,000.004,050.003,958.05800
Nov 5, 20244,000.004,000.004,000.004,000.003,909.19-
Nov 1, 20244,000.004,000.004,000.004,000.003,909.19200
Oct 31, 20244,010.004,010.004,010.004,010.003,918.96-
Oct 30, 20244,010.004,010.004,010.004,010.003,918.96300
Oct 29, 20244,010.004,010.004,010.004,010.003,918.96-
Oct 28, 20243,940.004,010.003,940.004,010.003,918.96800
Oct 25, 20243,975.003,975.003,940.003,940.003,850.55400
Oct 24, 20244,000.004,000.003,975.003,975.003,884.76400
Oct 23, 20244,065.004,065.003,995.003,995.003,904.30200
Oct 22, 20244,000.004,000.003,955.003,995.003,904.30700
Oct 21, 20244,080.004,150.004,050.004,050.003,958.051,400
Oct 18, 20244,080.004,080.004,080.004,080.003,987.37-
Oct 17, 20244,140.004,140.004,080.004,080.003,987.37800
Oct 16, 20244,150.004,150.004,150.004,150.004,055.78100
Oct 15, 20244,210.004,210.004,095.004,150.004,055.782,000
Oct 11, 20244,295.004,295.004,220.004,220.004,124.192,100
Oct 10, 20244,235.004,235.004,235.004,235.004,138.85200
Oct 9, 20244,215.004,230.004,200.004,230.004,133.97500
Oct 8, 20244,215.004,215.004,215.004,215.004,119.31-
Oct 7, 20244,215.004,215.004,215.004,215.004,119.31200
Oct 4, 20244,200.004,200.004,200.004,200.004,104.65200
Oct 3, 20244,200.004,200.004,200.004,200.004,104.65200
Oct 2, 20244,190.004,245.004,180.004,240.004,143.74400
Oct 1, 20244,175.004,245.004,105.004,245.004,148.63400
Sep 30, 20244,245.004,245.004,245.004,245.004,148.63200
Sep 27, 20244,235.004,235.004,215.004,235.004,138.855,300
Sep 26, 20244,170.004,240.004,170.004,235.004,138.85700
Sep 25, 20244,240.004,240.004,240.004,240.004,143.74200
Sep 24, 20244,170.004,240.004,100.004,240.004,143.741,700
Sep 20, 20244,180.004,240.004,100.004,240.004,143.741,000
Sep 19, 20244,295.004,295.004,160.004,250.004,153.51700
Sep 18, 20244,295.004,295.004,295.004,295.004,197.49100
Sep 17, 20244,100.004,295.004,100.004,295.004,197.491,900
Sep 13, 20244,110.004,110.004,110.004,110.004,016.69100
Sep 12, 20244,125.004,125.004,100.004,120.004,026.46400
Sep 11, 20244,205.004,205.004,125.004,125.004,031.35200
Sep 10, 20244,125.004,210.004,055.004,210.004,114.422,000
Sep 9, 20244,125.004,125.004,100.004,125.004,031.351,100
Sep 6, 20244,130.004,130.004,130.004,130.004,036.24100
Sep 5, 20244,140.004,140.004,140.004,140.004,046.01100
Sep 4, 20244,140.004,140.004,140.004,140.004,046.01100
Sep 3, 20244,145.004,145.004,145.004,145.004,050.90100
Sep 2, 20244,350.004,390.004,215.004,215.004,119.31800
Aug 30, 20244,240.004,295.004,240.004,295.004,197.49700
Aug 29, 20244,120.004,240.004,120.004,240.004,143.741,200
Aug 28, 20243,950.004,190.003,950.004,120.004,026.463,200
Aug 27, 20243,980.003,980.003,980.003,980.003,889.64100
Aug 26, 20244,000.004,070.003,990.004,050.003,958.052,300
Aug 23, 20243,885.003,990.003,850.003,990.003,899.421,000
Aug 22, 20243,810.003,810.003,810.003,810.003,723.50100
Aug 21, 20243,880.003,880.003,810.003,810.003,723.50500
Aug 20, 20243,885.003,885.003,885.003,885.003,796.80200
Aug 19, 20243,885.003,885.003,885.003,885.003,796.80100
Aug 16, 20243,890.003,890.003,890.003,890.003,801.69100
Aug 15, 20243,800.003,870.003,800.003,870.003,782.14200
Aug 14, 20243,940.003,940.003,800.003,800.003,713.731,000
Aug 13, 20243,940.003,940.003,940.003,940.003,850.55500
Aug 9, 20244,000.004,000.003,945.003,945.003,855.44200
Aug 8, 20244,120.004,120.004,090.004,100.004,006.921,500
Aug 7, 20243,880.004,145.003,880.004,075.003,982.49500
Aug 6, 20243,530.003,900.003,530.003,880.003,791.913,700
Aug 5, 20243,640.003,775.003,450.003,530.003,449.863,100
Aug 2, 20243,860.003,875.003,650.003,710.003,625.772,300
Aug 1, 20243,950.003,990.003,790.003,930.003,840.781,800
Jul 31, 20244,045.004,075.004,005.004,020.003,928.74600
Jul 30, 20244,045.004,045.004,045.004,045.003,953.17100
Jul 29, 20244,055.004,065.004,005.004,045.003,953.17500
Jul 26, 20244,030.004,065.003,975.004,045.003,953.171,000
Jul 25, 20244,185.004,200.004,055.004,055.003,962.941,500
Jul 24, 20244,100.004,185.004,080.004,185.004,089.99500
Jul 23, 20244,200.004,240.004,170.004,170.004,075.33300
Jul 22, 20244,195.004,265.004,125.004,200.004,104.65800
Jul 19, 20244,170.004,300.004,025.004,300.004,202.382,200
Jul 18, 20244,170.004,170.003,960.003,960.003,870.10600
Jul 17, 20244,250.004,250.004,200.004,240.004,143.741,000
Jul 16, 20244,350.004,350.004,190.004,270.004,173.063,000
Jul 12, 20244,195.004,395.004,095.004,395.004,295.221,200
Jul 11, 20244,245.004,245.004,150.004,210.004,114.421,600
Jul 10, 20244,250.004,250.004,180.004,245.004,148.631,000
Jul 9, 20244,275.004,275.004,200.004,250.004,153.511,200
Jul 8, 20244,180.004,350.004,180.004,290.004,192.613,800
Jul 5, 20244,105.004,175.004,090.004,175.004,080.221,200
Jul 4, 20244,170.004,180.004,160.004,170.004,075.33800
Jul 3, 20244,140.004,160.004,115.004,160.004,065.561,100
Jul 2, 20244,230.004,255.004,105.004,165.004,070.442,100
Jul 1, 20243,815.004,390.003,815.004,160.004,065.569,400
Jun 28, 20243,815.003,815.003,760.003,815.003,728.394,000
Jun 27, 20243,750.003,820.003,750.003,815.003,728.392,100
Jun 26, 20243,745.003,750.003,700.003,745.003,659.98700
Jun 25, 20243,700.003,725.003,635.003,700.003,616.002,700
Jun 24, 20243,750.003,800.003,705.003,760.003,674.645,400
Jun 21, 20243,800.003,845.003,700.003,770.003,684.413,700
Jun 20, 20243,640.003,800.003,630.003,800.003,713.731,500
Jun 19, 20243,660.003,770.003,655.003,700.003,616.001,200
Jun 18, 20243,735.003,785.003,725.003,785.003,699.07600
Jun 17, 20243,780.003,800.003,780.003,800.003,713.732,000
Jun 14, 20243,830.003,890.003,780.003,780.003,694.183,200
Jun 13, 20243,950.004,000.003,900.003,900.003,811.463,200
Jun 12, 20243,945.003,950.003,925.003,950.003,860.322,800
Jun 11, 20244,135.004,190.003,870.003,955.003,865.219,000
Jun 10, 20244,300.004,345.004,140.004,205.004,109.543,700

Related Tickers

2970.T Good Life Company,Inc.
3,220.00
+0.94%
 
8881.T NISSHIN GROUP HOLDINGS Company, Limited
506.00
+1.40%
 
8841.T TOC Co., Ltd.
684.00
-1.30%
 
SEG Seaport Entertainment Group Inc.
20.56
+2.34%
 
DOUG Douglas Elliman Inc.
2.6900
+0.37%