CL Holdings Inc. (4286.T) JPX

Currency In JPY

4286.T Historical Return

If you invested ¥1000 in CL Holdings Inc. (4286.T) 10 years ago, it would be worth ¥2,312.94 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥680.27, while ¥1000 invested 1 year ago would be worth ¥1,462.64. This corresponds to total returns of 131.29%, -31.97%, 46.26%, respectively, with annualized returns of 8.74%, -7.42%, 46.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4286.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,331	1,332	1,332	1,366	1,281	74,300
August 20, 2026	1,186	1,344	1,344	1,355	1,180	144,000
August 19, 2026	1,156	1,186	1,186	1,195	1,148	20,700
August 18, 2026	1,149	1,177	1,177	1,200	1,135	51,300
August 17, 2026	1,126	1,151	1,151	1,152	1,107	33,900
August 14, 2026	1,096	1,135	1,135	1,135	1,090	33,000
August 13, 2026	1,085	1,126	1,126	1,131	1,072	26,700
August 12, 2026	1,086	1,099	1,099	1,103	1,075	20,500
August 10, 2026	1,084	1,087	1,087	1,094	1,080	11,400
August 07, 2026	1,111	1,084	1,084	1,111	1,074	30,200
August 06, 2026	1,148	1,147	1,147	1,151	1,130	14,700
August 05, 2026	1,112	1,143	1,143	1,149	1,112	12,900
August 04, 2026	1,114	1,111	1,111	1,143	1,111	11,200
August 03, 2026	1,143	1,118	1,118	1,155	1,115	12,300
July 31, 2026	1,133	1,154	1,154	1,165	1,130	9,800
July 30, 2026	1,146	1,144	1,144	1,178	1,133	26,700
July 29, 2026	1,143	1,158	1,158	1,161	1,122	14,100
July 28, 2026	1,168	1,143	1,143	1,168	1,124	14,800
July 27, 2026	1,110	1,169	1,169	1,174	1,110	33,000
July 24, 2026	1,104	1,110	1,110	1,110	1,092	11,300
July 23, 2026	1,112	1,113	1,113	1,125	1,112	5,500
July 22, 2026	1,119	1,120	1,120	1,120	1,091	5,300
July 21, 2026	1,095	1,112	1,112	1,121	1,081	18,400
July 17, 2026	1,131	1,128	1,128	1,131	1,073	12,800
July 16, 2026	1,120	1,131	1,131	1,135	1,113	7,300
July 15, 2026	1,129	1,130	1,130	1,138	1,114	9,900
July 14, 2026	1,118	1,129	1,129	1,133	1,112	2,200
July 13, 2026	1,119	1,118	1,118	1,138	1,111	5,400
July 10, 2026	1,105	1,111	1,111	1,117	1,086	6,300
July 09, 2026	1,119	1,089	1,089	1,125	1,084	22,700
July 08, 2026	1,145	1,100	1,100	1,158	1,100	13,500
July 07, 2026	1,157	1,157	1,157	1,159	1,142	4,800
July 06, 2026	1,129	1,146	1,146	1,160	1,128	6,600
July 03, 2026	1,165	1,144	1,144	1,165	1,138	13,000
July 02, 2026	1,111	1,165	1,165	1,170	1,107	20,400
July 01, 2026	1,093	1,115	1,115	1,130	1,093	13,000
June 30, 2026	1,100	1,103	1,103	1,113	1,088	10,000
June 29, 2026	1,070	1,100	1,100	1,100	1,050	57,400
June 26, 2026	1,052	1,040	1,040	1,070	1,040	77,400
June 25, 2026	1,093	1,058	1,058	1,093	1,058	28,500
June 24, 2026	1,090	1,090	1,090	1,091	1,066	10,800
June 23, 2026	1,089	1,092	1,092	1,093	1,053	18,500
June 22, 2026	1,105	1,097	1,097	1,115	1,095	13,000
June 19, 2026	1,129	1,117	1,117	1,130	1,105	8,800
June 18, 2026	1,103	1,118	1,118	1,130	1,101	10,600
June 17, 2026	1,115	1,109	1,109	1,115	1,098	8,000
June 16, 2026	1,116	1,117	1,117	1,117	1,080	16,000
June 15, 2026	1,100	1,102	1,102	1,107	1,077	18,500
June 12, 2026	1,071	1,074	1,074	1,095	1,067	8,000
June 11, 2026	1,077	1,080	1,080	1,095	1,062	4,900
June 10, 2026	1,083	1,087	1,087	1,094	1,069	8,800
June 09, 2026	1,083	1,076	1,076	1,105	1,072	8,400
June 08, 2026	1,088	1,070	1,070	1,106	1,055	14,600
June 05, 2026	1,052	1,094	1,094	1,128	1,052	20,400
June 04, 2026	1,038	1,058	1,058	1,067	1,038	20,500
June 03, 2026	1,061	1,054	1,054	1,076	1,036	20,800
June 02, 2026	1,077	1,064	1,064	1,081	1,048	19,100
June 01, 2026	1,102	1,077	1,077	1,115	1,060	18,000
May 29, 2026	1,100	1,115	1,115	1,145	1,100	17,700
May 28, 2026	1,104	1,092	1,092	1,116	1,082	26,100