Want to see JP:7367 full AI Analyst Report?
CELM, Inc. (7367) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 322.00 | 322.00 | 314.00 | 321.00 | 321.00 | -0.62% | 3,500 | 0.65 |
| Oct 29, 2026 | 322.00 | 323.00 | 317.00 | 323.00 | 323.00 | +0.31% | 2,000 | 0.37 |
| Oct 28, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | -0.31% | 500 | 0.09 |
| Oct 27, 2026 | 318.00 | 323.00 | 318.00 | 323.00 | 323.00 | +1.89% | 1,400 | 0.26 |
| Oct 26, 2026 | 321.00 | 321.00 | 317.00 | 317.00 | 317.00 | -0.94% | 3,700 | 0.69 |
| Oct 23, 2026 | 316.00 | 321.00 | 314.00 | 320.00 | 320.00 | +0.00% | 3,100 | 0.57 |
| Oct 22, 2026 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.31% | 2,500 | 0.45 |
| Oct 21, 2026 | 322.00 | 322.00 | 319.00 | 321.00 | 321.00 | -0.31% | 5,000 | 0.91 |
| Oct 20, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | -0.31% | 600 | 0.11 |
| Oct 19, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | +0.00% | 500 | 0.09 |
| Oct 16, 2026 | 319.00 | 323.00 | 319.00 | 323.00 | 323.00 | +0.94% | 700 | 0.11 |
| Oct 15, 2026 | 325.00 | 325.00 | 317.00 | 320.00 | 320.00 | -1.54% | 5,900 | 0.96 |
| Oct 14, 2026 | 323.00 | 329.00 | 323.00 | 325.00 | 325.00 | +0.00% | 5,400 | 0.89 |
| Oct 13, 2026 | 320.00 | 327.00 | 318.00 | 325.00 | 325.00 | +0.62% | 47,500 | 8.86 |
| Oct 12, 2026 | 323.00 | 325.00 | 320.00 | 323.00 | 323.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 321.00 | 325.00 | 320.00 | 323.00 | 323.00 | -0.31% | 2,800 | 0.50 |
| Oct 08, 2026 | 326.00 | 328.00 | 320.00 | 324.00 | 324.00 | -1.22% | 9,300 | 1.63 |
| Oct 07, 2026 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | -0.30% | 1,500 | 0.25 |
| Oct 06, 2026 | 332.00 | 332.00 | 329.00 | 329.00 | 329.00 | -0.30% | 600 | 0.09 |
| Oct 05, 2026 | 331.00 | 331.00 | 329.00 | 330.00 | 330.00 | -0.60% | 900 | 0.13 |
| Oct 02, 2026 | 331.00 | 332.00 | 330.00 | 332.00 | 332.00 | +0.30% | 600 | 0.09 |
| Oct 01, 2026 | 329.00 | 332.00 | 329.00 | 331.00 | 331.00 | -1.19% | 2,600 | 0.38 |
| Sep 30, 2026 | 332.00 | 335.00 | 327.00 | 335.00 | 335.00 | +2.76% | 3,800 | 0.53 |
| Sep 29, 2026 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | -0.15% | 2,900 | 0.39 |
| Sep 28, 2026 | 334.00 | 334.00 | 333.00 | 334.00 | 326.50 | +0.30% | 1,200 | 0.16 |
| Sep 25, 2026 | 335.00 | 335.00 | 333.00 | 333.00 | 325.52 | -0.60% | 700 | 0.08 |
| Sep 24, 2026 | 334.00 | 335.00 | 333.00 | 335.00 | 327.48 | +0.60% | 1,600 | 0.19 |
| Sep 23, 2026 | 333.00 | 333.00 | 326.00 | 333.00 | 325.52 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 333.00 | 333.00 | 326.00 | 333.00 | 325.52 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 333.00 | 333.00 | 326.00 | 333.00 | 325.52 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 329.00 | 333.00 | 326.00 | 333.00 | 325.52 | +0.00% | 8,000 | 0.93 |
| Sep 17, 2026 | 331.00 | 335.00 | 331.00 | 333.00 | 325.52 | +0.00% | 1,900 | 0.21 |
| Sep 16, 2026 | 332.00 | 333.00 | 332.00 | 333.00 | 325.52 | +0.30% | 900 | 0.10 |
| Sep 15, 2026 | 330.00 | 335.00 | 330.00 | 332.00 | 324.54 | +0.00% | 2,400 | 0.25 |
| Sep 14, 2026 | 329.00 | 332.00 | 329.00 | 332.00 | 324.54 | +0.30% | 44,100 | 4.69 |
| Sep 11, 2026 | 330.00 | 332.00 | 330.00 | 331.00 | 323.57 | +0.30% | 600 | 0.06 |
| Sep 10, 2026 | 332.00 | 332.00 | 329.00 | 330.00 | 322.59 | -0.60% | 1,800 | 0.19 |
| Sep 09, 2026 | 331.00 | 333.00 | 330.00 | 332.00 | 324.54 | +0.91% | 3,800 | 0.38 |
| Sep 08, 2026 | 331.00 | 331.00 | 328.00 | 329.00 | 321.61 | -0.60% | 1,900 | 0.18 |
| Sep 07, 2026 | 330.00 | 331.00 | 325.00 | 331.00 | 323.57 | +0.30% | 7,900 | 0.75 |
| Sep 04, 2026 | 330.00 | 330.00 | 329.00 | 330.00 | 322.59 | +0.00% | 1,200 | 0.11 |
| Sep 03, 2026 | 329.00 | 330.00 | 328.00 | 330.00 | 322.59 | +0.30% | 3,200 | 0.29 |
| Sep 02, 2026 | 332.00 | 332.00 | 328.00 | 329.00 | 321.61 | -0.90% | 10,000 | 0.88 |
| Sep 01, 2026 | 331.00 | 334.00 | 330.00 | 332.00 | 324.54 | +0.30% | 9,400 | 0.82 |
| Aug 31, 2026 | 335.00 | 336.00 | 330.00 | 331.00 | 323.57 | -1.19% | 14,100 | 1.22 |
| Aug 28, 2026 | 334.00 | 337.00 | 334.00 | 335.00 | 327.48 | -0.30% | 5,700 | 0.48 |
| Aug 27, 2026 | 333.00 | 336.00 | 333.00 | 336.00 | 328.46 | +0.00% | 400 | 0.03 |
| Aug 26, 2026 | 336.00 | 336.00 | 335.00 | 336.00 | 328.46 | +0.60% | 1,900 | 0.15 |
| Aug 25, 2026 | 336.00 | 336.00 | 332.00 | 334.00 | 326.50 | -0.30% | 11,700 | 0.94 |
| Aug 24, 2026 | 334.00 | 335.00 | 333.00 | 335.00 | 327.48 | +0.00% | 4,400 | 0.35 |
