CL Holdings Inc. - 4286.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	997	998	998	1,006	996	12,300
September 04, 2025	998	1,000	1,000	1,010	995	20,900
September 03, 2025	977	1,005	1,005	1,018	975	47,900
September 02, 2025	934	977	977	984	934	28,900
September 01, 2025	913	937	937	950	913	28,400
August 29, 2025	914	915	915	922	901	10,400
August 28, 2025	907	914	914	914	900	7,600
August 27, 2025	922	910	910	922	909	12,200
August 26, 2025	926	921	921	926	920	5,200
August 25, 2025	930	923	923	932	920	12,400
August 22, 2025	912	924	924	935	912	21,800
August 21, 2025	899	909	909	921	899	8,300
August 20, 2025	935	897	897	935	897	23,400
August 19, 2025	933	930	930	940	921	18,100
August 18, 2025	900	930	929	955	900	50,900
August 15, 2025	915	903	903	915	894	14,900
August 14, 2025	910	903	903	913	899	14,800
August 13, 2025	893	918	918	920	868	49,800
August 12, 2025	854	889	889	893	854	44,800
August 08, 2025	870	866	866	870	829	79,100
August 07, 2025	811	810	810	815	808	11,900
August 06, 2025	810	808	808	811	805	7,600
August 05, 2025	809	806	806	817	805	12,500
August 04, 2025	802	804	804	806	802	6,400
August 01, 2025	794	804	804	805	794	9,800
July 31, 2025	784	794	794	794	784	6,000
July 30, 2025	796	784	784	800	784	37,800
July 29, 2025	799	796	796	808	796	9,200
July 28, 2025	802	796	796	809	795	12,000
July 25, 2025	796	802	802	810	793	20,800
July 24, 2025	781	791	791	793	775	19,900
July 23, 2025	767	781	781	782	767	10,200
July 22, 2025	763	767	767	773	763	8,500
July 18, 2025	767	762	762	774	762	11,100
July 17, 2025	770	767	767	776	767	9,800
July 16, 2025	771	770	770	777	770	5,600
July 15, 2025	782	771	771	782	771	8,100
July 14, 2025	772	780	780	785	772	8,600
July 11, 2025	787	772	772	787	772	13,400
July 10, 2025	768	785	785	791	763	25,800
July 09, 2025	765	762	762	773	761	19,300
July 08, 2025	782	765	765	782	763	27,200
July 07, 2025	788	784	784	793	784	8,900
July 04, 2025	788	784	784	792	783	9,100
July 03, 2025	783	780	780	787	770	16,100
July 02, 2025	770	773	773	798	767	26,900
July 01, 2025	809	778	778	810	778	40,500
June 30, 2025	831	809	809	832	808	33,100
June 27, 2025	860	836	836	860	822	100,900
June 26, 2025	870	879	879	890	864	100,900
June 25, 2025	858	862	862	862	851	56,900
June 24, 2025	854	853	853	854	848	32,500
June 23, 2025	857	848	848	860	848	39,200
June 20, 2025	860	855	855	864	855	17,000
June 19, 2025	870	862	862	870	861	22,500
June 18, 2025	865	870	870	875	864	11,700
June 17, 2025	861	865	865	874	853	27,600
June 16, 2025	851	848	848	851	844	18,300
June 13, 2025	860	840	840	861	835	30,300
June 12, 2025	865	860	860	868	860	11,400

CL Holdings Inc. (4286.T) JPX