Skip to main content
logo
Ceres Inc. (TYO:3696)
Japan flag Japan · Delayed Price · Currency is JPY
1,943.00
+12.00 (0.62%)
At close: Jan 9, 2026

Ceres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20261,930.001,956.001,919.001,943.001,943.000.62%169,800
Jan 8, 20261,953.001,973.001,931.001,931.001,931.00-2.13%190,100
Jan 7, 20261,990.001,990.001,946.001,973.001,973.00-1.15%191,700
Jan 6, 20261,988.002,025.001,986.001,996.001,996.001.73%218,400
Jan 5, 20261,968.001,982.001,941.001,962.001,962.000.98%187,200
Dec 30, 20252,005.002,022.001,935.001,943.001,943.00-3.24%419,600
Dec 29, 20252,040.002,041.001,990.002,008.002,008.00-4.38%424,600
Dec 26, 20252,122.002,128.002,091.002,100.002,020.00-0.71%316,900
Dec 25, 20252,110.002,120.002,099.002,115.002,034.431.00%126,300
Dec 24, 20252,091.002,111.002,086.002,094.002,014.230.48%121,100
Dec 23, 20252,081.002,103.002,081.002,084.002,004.610.68%147,100
Dec 22, 20252,074.002,089.002,060.002,070.001,991.140.98%118,800
Dec 19, 20252,028.002,063.002,028.002,050.001,971.901.03%111,700
Dec 18, 20252,023.002,040.002,016.002,029.001,951.70-0.05%63,100
Dec 17, 20252,034.002,044.002,000.002,030.001,952.670.25%148,400
Dec 16, 20252,050.002,060.002,010.002,025.001,947.86-2.17%134,200
Dec 15, 20252,035.002,077.002,025.002,070.001,991.141.07%114,400
Dec 12, 20252,058.002,079.002,035.002,048.001,969.98-0.49%156,800
Dec 11, 20252,057.002,075.002,022.002,058.001,979.600.19%152,600
Dec 10, 20252,037.002,075.002,027.002,054.001,975.752.34%187,000
Dec 9, 20252,070.002,081.001,992.002,007.001,930.54-3.97%354,400
Dec 8, 20252,064.002,093.002,064.002,090.002,010.381.41%80,800
Dec 5, 20252,075.002,085.002,060.002,061.001,982.49-1.48%149,400
Dec 4, 20252,104.002,125.002,082.002,092.002,012.300.29%135,400
Dec 3, 20252,115.002,136.002,086.002,086.002,006.53-1.28%204,100
Dec 2, 20252,164.002,190.002,113.002,113.002,032.50-0.56%135,000
Dec 1, 20252,175.002,175.002,112.002,125.002,044.05-1.67%148,500
Nov 28, 20252,193.002,193.002,152.002,161.002,078.68-1.23%107,500
Nov 27, 20252,210.002,240.002,188.002,188.002,104.65-214,200
Nov 26, 20252,120.002,198.002,120.002,188.002,104.653.50%137,900
Nov 25, 20252,165.002,180.002,092.002,114.002,033.47-1.63%110,000
Nov 21, 20252,051.002,149.002,051.002,149.002,067.133.17%145,500
Nov 20, 20252,110.002,123.002,080.002,083.002,003.650.05%110,500
Nov 19, 20252,061.002,109.002,046.002,082.002,002.691.26%162,300
Nov 18, 20252,091.002,105.002,052.002,056.001,977.68-3.06%251,200
Nov 17, 20252,181.002,203.002,102.002,121.002,040.20-3.42%169,700
Nov 14, 20252,172.002,206.002,167.002,196.002,112.34-0.59%119,100
Nov 13, 20252,231.002,240.002,182.002,209.002,124.85-1.25%157,500
Nov 12, 20252,192.002,298.002,189.002,237.002,151.782.38%225,000
Nov 11, 20252,174.002,185.002,139.002,185.002,101.762.68%185,600
Nov 10, 20252,120.002,153.002,104.002,128.002,046.930.61%127,800
Nov 7, 20252,046.002,124.002,045.002,115.002,034.432.17%156,700
Nov 6, 20252,133.002,137.002,065.002,070.001,991.14-2.59%187,500
Nov 5, 20252,120.002,165.002,038.002,125.002,044.05-2.07%422,400
Nov 4, 20252,139.002,220.002,081.002,170.002,087.333.88%411,600
Oct 31, 20252,258.002,319.002,028.002,089.002,009.42-5.00%1,263,500
Oct 30, 20252,190.002,232.002,151.002,199.002,115.231.66%254,700
Oct 29, 20252,250.002,260.002,156.002,163.002,080.60-3.65%395,200
Oct 28, 20252,299.002,300.002,245.002,245.002,159.48-3.11%251,600
Oct 27, 20252,329.002,368.002,302.002,317.002,228.731.67%185,000