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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,124	1,095	1,095	1,127	1,093	8,500
December 04, 2025	1,102	1,121	1,121	1,125	1,102	8,100
December 03, 2025	1,121	1,102	1,102	1,130	1,102	9,700
December 02, 2025	1,159	1,124	1,124	1,159	1,124	10,400
December 01, 2025	1,191	1,165	1,165	1,195	1,152	14,700
November 28, 2025	1,193	1,195	1,195	1,203	1,191	7,100
November 27, 2025	1,185	1,205	1,205	1,212	1,185	11,800
November 26, 2025	1,198	1,185	1,185	1,218	1,185	9,500
November 25, 2025	1,199	1,198	1,198	1,214	1,190	21,900
November 21, 2025	1,151	1,195	1,195	1,195	1,151	13,500
November 20, 2025	1,153	1,175	1,175	1,178	1,153	11,300
November 19, 2025	1,175	1,164	1,164	1,186	1,164	13,100
November 18, 2025	1,140	1,175	1,175	1,175	1,129	20,000
November 17, 2025	1,122	1,143	1,143	1,145	1,101	17,400
November 14, 2025	1,145	1,129	1,129	1,167	1,116	16,300
November 13, 2025	1,151	1,150	1,150	1,170	1,138	28,100
November 12, 2025	1,103	1,157	1,157	1,164	1,103	18,700
November 11, 2025	1,061	1,103	1,103	1,135	1,057	37,200
November 10, 2025	953	1,064	1,064	1,076	953	89,800
November 07, 2025	938	938	938	943	938	4,400
November 06, 2025	942	944	944	960	941	4,900
November 05, 2025	942	944	944	960	941	8,600
November 04, 2025	966	939	939	966	932	11,000
October 31, 2025	967	975	975	975	940	9,800
October 30, 2025	967	975	975	975	940	47,300
October 29, 2025	941	950	950	954	940	4,800
October 28, 2025	985	938	938	993	938	11,500
October 27, 2025	991	989	989	991	973	16,300
October 24, 2025	963	964	964	972	956	4,400
October 23, 2025	950	954	954	970	950	3,800
October 22, 2025	946	956	956	958	935	17,000
October 21, 2025	960	946	946	960	944	3,300
October 20, 2025	928	945	945	950	928	4,400
October 17, 2025	950	933	933	950	920	4,200
October 16, 2025	921	942	942	942	921	4,800
October 15, 2025	943	934	934	946	934	4,100
October 14, 2025	958	941	941	960	916	19,600
October 10, 2025	965	973	973	980	954	9,200
October 09, 2025	978	980	980	981	968	8,700
October 08, 2025	947	970	970	975	947	16,000
October 07, 2025	958	947	947	958	933	7,800
October 06, 2025	940	947	947	964	940	6,800
October 03, 2025	930	935	935	940	930	3,500
October 02, 2025	933	930	930	939	929	7,100
October 01, 2025	961	933	933	963	933	11,800
September 30, 2025	977	962	962	977	962	6,900
September 29, 2025	980	978	978	990	971	8,600
September 26, 2025	996	990	990	997	985	11,100
September 25, 2025	1,002	1,000	1,000	1,002	993	9,900
September 24, 2025	1,000	999	999	1,004	993	8,400
September 22, 2025	1,001	996	996	1,011	990	11,300
September 19, 2025	1,006	999	999	1,010	981	13,700
September 18, 2025	989	1,010	1,010	1,015	989	15,900
September 17, 2025	974	989	989	1,009	970	23,700
September 16, 2025	961	981	981	989	960	23,700
September 12, 2025	969	961	961	989	948	24,100
September 11, 2025	981	976	976	989	976	24,100
September 10, 2025	989	981	981	998	981	10,300
September 09, 2025	988	996	996	1,000	985	12,100
September 08, 2025	997	988	988	1,014	988	13,600

CL Holdings Inc. (4286.T) JPX