kabutan

CEL Corporation(5078) Historical

5078
TSE Standard
CEL Corporation
4,875
JPY
+80
(+1.67%)
Jan 29, 12:56 pm JST
31.87
USD
Jan 28, 10:56 pm EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jul 18, 2025
6,950 JPY
52 Week Low Apr 7, 2025
3,730 JPY
Yearly High Jul 18, 2025
6,950 JPY
Yearly Low Apr 7, 2025
3,730 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,770 5,030 4,765 4,875 +80 +1.67% 3,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,810 4,850 4,795 4,795 -55 -1.13% 1,500
Jan 27, 2026 4,850 4,850 4,850 4,850 +15 +0.31% 200
Jan 26, 2026 4,840 4,890 4,740 4,835 -5 -0.10% 2,800
Jan 23, 2026 4,875 4,885 4,840 4,840 -65 -1.33% 2,200
Jan 22, 2026 4,845 4,910 4,845 4,905 +60 +1.24% 800
Jan 21, 2026 4,900 4,915 4,800 4,845 -45 -0.92% 1,900
Jan 20, 2026 4,895 4,955 4,870 4,890 +10 +0.20% 3,500
Jan 19, 2026 4,955 4,955 4,880 4,880 -75 -1.51% 900
Jan 16, 2026 4,875 4,955 4,875 4,955 +65 +1.33% 1,900
Jan 15, 2026 4,855 4,940 4,840 4,890 +35 +0.72% 7,100
Jan 14, 2026 5,000 5,170 4,855 4,855 -145 -2.90% 10,200
Jan 13, 2026 4,910 5,000 4,880 5,000 +60 +1.21% 3,000
Jan 9, 2026 4,920 4,955 4,890 4,940 0 0.00% 1,000
Jan 8, 2026 4,955 4,955 4,900 4,940 +20 +0.41% 1,100
Jan 7, 2026 4,960 4,960 4,905 4,920 -40 -0.81% 1,800
Jan 6, 2026 5,040 5,060 4,890 4,960 -60 -1.20% 3,000
Jan 5, 2026 4,815 5,060 4,815 5,020 +205 +4.26% 5,400
Dec 30, 2025 4,690 4,870 4,690 4,815 +165 +3.55% 8,600
Dec 29, 2025 4,580 4,760 4,575 4,650 +75 +1.64% 12,600
Dec 26, 2025 4,895 4,900 4,370 4,575 -320 -6.54% 41,100