kabutan

CL Holdings Inc.(4286) Historical

4286
TSE Standard
CL Holdings Inc.
1,067
JPY
+13
(+1.23%)
Dec 12, 3:30 pm JST
6.84
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 26, 2025
1,218 JPY
52 Week Low Dec 17, 2024
636 JPY
Yearly High Nov 26, 2025
1,218 JPY
Yearly Low Jan 17, 2025
653 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,058 1,109 1,051 1,067 -15 -1.39% 52,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,191 1,195 1,080 1,082 -113 -9.46% 55,400
Nov 28, 2025 1,199 1,218 1,185 1,195 0 0.00% 50,300
Nov 21, 2025 1,122 1,195 1,101 1,195 +66 +5.85% 78,600
Nov 14, 2025 953 1,170 953 1,129 +191 +20.36% 190,100
Nov 7, 2025 990 990 932 938 -37 -3.79% 28,900
Oct 31, 2025 991 993 938 975 +11 +1.14% 89,700
Oct 24, 2025 928 972 928 964 +31 +3.32% 32,900
Oct 17, 2025 958 960 916 933 -40 -4.11% 32,700
Oct 10, 2025 940 981 933 973 +38 +4.06% 48,500
Oct 3, 2025 980 990 929 935 -55 -5.56% 37,900
Sep 26, 2025 1,001 1,011 985 990 -9 -0.90% 40,700
Sep 19, 2025 961 1,015 960 999 +38 +3.95% 66,800
Sep 12, 2025 997 1,014 948 961 -37 -3.71% 64,300
Sep 5, 2025 913 1,018 913 998 +83 +9.07% 138,400
Aug 29, 2025 930 932 900 915 -9 -0.97% 47,800
Aug 22, 2025 900 955 897 924 +21 +2.33% 122,500
Aug 15, 2025 854 920 854 903 +37 +4.27% 124,300
Aug 8, 2025 802 870 802 866 +62 +7.71% 117,500
Aug 1, 2025 802 809 784 804 +2 +0.25% 74,800
Jul 25, 2025 763 810 763 802 +40 +5.25% 59,400