JPX · 5078 · stock
CEL Corporation (5078) stock price history
Every JPX trading session of CEL Corporation from Mar 11, 2022 to Nov 12, 2026: 1,138 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5078 adjusted close, 2022 to 2026
- ¥6,335
- All time high, 2025
- ¥6,043
- 52 week high, ¥4,240 low
- 1,138
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
5078 key facts
- CEL Corporation (5078) closed at ¥4,380 on Nov 12, 2026 on JPX.
- 5078's all time high close is ¥6,335, set on Jul 18, 2025; its all time low close is ¥1,525 on Mar 11, 2022.
- 5078's 52 week range is ¥4,240 to ¥6,043.
- 5078 returned -26.9% over the year to Nov 12, 2026.
- Since Mar 11, 2022 5078 returned +187%, +25.3% a year compounded.
- 5078's deepest drawdown was -30.9% from Jul 18, 2025 to Nov 6, 2026.
- DataCedar holds 1,138 daily sessions of 5078 history from Mar 11, 2022 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5078 price chart, 2022 to 2026
5078 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -7.6% |
| 6 months | -9.3% |
| Year to date | -6.5% |
| 1 year | -26.9% |
| 3 years | +64.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 11, 2022 | +187.2% |
| Compound annual growth, 4.7 years | +25.3% |
5078 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,335 on Jul 18, 2025
- All time low close
- ¥1,525 on Mar 11, 2022
- 52 week high
- ¥6,043 on Dec 1, 2025
- 52 week low
- ¥4,240 on Nov 6, 2026
- Deepest drawdown
- -30.9% from Jul 18, 2025 to Nov 6, 2026, not yet recovered
- Best single session
- +19.6% on Jul 17, 2025
- Worst single session
- -13.8% on Jul 22, 2025
- Volatility, 1 year annualised
- 23.9%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2022
- 2.9×
- Best calendar year
- 2023, +37%
- Worst calendar year
- 2025, +17%
5078 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 11, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥4,685 | ¥5,340 | ¥4,240 | ¥4,380 | -6.5% | 180.5K | 205 |
| 2025 | ¥3,934 | ¥6,763 | ¥3,629 | ¥4,685 | +17.1% | 445.6K | 243 |
| 2024 | ¥3,004 | ¥4,246 | ¥2,930 | ¥4,001 | +36.1% | 381.9K | 245 |
| 2023 | ¥2,169 | ¥3,082 | ¥2,063 | ¥2,940 | +37.0% | 546.2K | 246 |
| 2022 | ¥1,613 | ¥2,145 | ¥1,501 | ¥2,145 | n/a | 1.6M | 199 |
5078 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥4,380 | -2.6% |
| October 2026 | ¥4,495 | -3.7% |
| September 2026 | ¥4,670 | -2.4% |
| August 2026 | ¥4,785 | +0.7% |
| July 2026 | ¥4,750 | -0.4% |
| June 2026 | ¥4,770 | -1.4% |
| May 2026 | ¥4,840 | -2.4% |
| April 2026 | ¥4,960 | +1.6% |
| March 2026 | ¥4,880 | -2.0% |
| February 2026 | ¥4,980 | +5.4% |
| January 2026 | ¥4,724 | +0.8% |
| December 2025 | ¥4,685 | -19.9% |
About the 5078 data
Daily bars. 1,138 sessions from Mar 11, 2022 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 11, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A5078/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5078 share price history
