Skip to main content
logo
Ceres Inc. (TYO:3696)
Japan flag Japan · Delayed Price · Currency is JPY
2,583.00
+67.00 (2.66%)
Sep 18, 2025, 3:30 PM JST

Ceres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,514.002,520.002,476.002,496.00--0.79%49,800
Sep 17, 20252,556.002,568.002,496.002,516.002,516.00-1.56%250,800
Sep 16, 20252,459.002,576.002,410.002,556.002,556.004.84%530,800
Sep 12, 20252,444.002,473.002,405.002,438.002,438.000.70%275,300
Sep 11, 20252,478.002,485.002,395.002,421.002,421.00-1.90%210,600
Sep 10, 20252,424.002,478.002,379.002,468.002,468.002.83%281,600
Sep 9, 20252,460.002,468.002,391.002,400.002,400.00-2.04%229,800
Sep 8, 20252,528.002,539.002,432.002,450.002,450.00-1.61%347,100
Sep 5, 20252,524.002,539.002,481.002,490.002,490.00-0.36%252,100
Sep 4, 20252,500.002,523.002,441.002,499.002,499.00-0.79%297,400
Sep 3, 20252,565.002,625.002,507.002,519.002,519.00-1.52%350,400
Sep 2, 20252,550.002,601.002,532.002,558.002,558.000.75%273,800
Sep 1, 20252,530.002,548.002,475.002,539.002,539.00-0.67%300,400
Aug 29, 20252,556.002,599.002,540.002,556.002,556.00-0.81%318,900
Aug 28, 20252,548.002,649.002,517.002,577.002,577.001.22%554,200
Aug 27, 20252,466.002,595.002,404.002,546.002,546.005.38%854,500
Aug 26, 20252,376.002,434.002,366.002,416.002,416.00-2.03%413,300
Aug 25, 20252,555.002,580.002,466.002,466.002,466.00-0.76%680,900
Aug 22, 20252,340.002,555.002,324.002,485.002,485.007.58%1,176,900
Aug 21, 20252,201.002,358.002,188.002,310.002,310.004.19%752,300
Aug 20, 20252,379.002,379.002,210.002,217.002,217.00-8.50%1,073,900
Aug 19, 20252,390.002,525.002,385.002,423.002,423.000.83%618,100
Aug 18, 20252,240.002,453.002,238.002,403.002,403.008.34%772,900
Aug 15, 20252,295.002,309.002,207.002,218.002,218.00-2.55%541,400
Aug 14, 20252,274.002,325.002,259.002,276.002,276.00-0.31%400,400
Aug 13, 20252,342.002,342.002,271.002,283.002,283.00-2.52%584,400
Aug 12, 20252,374.002,396.002,271.002,342.002,342.00-2.25%783,500
Aug 8, 20252,460.002,490.002,225.002,396.002,396.00-0.58%1,364,200
Aug 7, 20252,385.002,421.002,362.002,410.002,410.000.84%198,200
Aug 6, 20252,414.002,437.002,346.002,390.002,390.00-0.87%297,400
Aug 5, 20252,402.002,427.002,386.002,411.002,411.002.51%222,500
Aug 4, 20252,365.002,395.002,317.002,352.002,352.00-2.45%341,600
Aug 1, 20252,405.002,455.002,404.002,411.002,411.00-0.66%231,200
Jul 31, 20252,440.002,455.002,405.002,427.002,427.00-1.58%454,700
Jul 30, 20252,475.002,510.002,444.002,466.002,466.00-0.88%281,400
Jul 29, 20252,525.002,553.002,460.002,488.002,488.00-2.05%317,200
Jul 28, 20252,595.002,622.002,531.002,540.002,540.00-1.13%333,100
Jul 25, 20252,556.002,578.002,511.002,569.002,569.001.46%409,700
Jul 24, 20252,567.002,569.002,495.002,532.002,532.00-1.06%408,500
Jul 23, 20252,505.002,577.002,482.002,559.002,559.001.83%440,200
Jul 22, 20252,609.002,657.002,466.002,513.002,513.00-3.12%795,700
Jul 18, 20252,620.002,644.002,540.002,594.002,594.000.86%711,600
Jul 17, 20252,565.002,584.002,533.002,572.002,572.001.06%315,200
Jul 16, 20252,552.002,598.002,512.002,545.002,545.00-0.97%392,200
Jul 15, 20252,603.002,634.002,552.002,570.002,570.00-1.27%538,700
Jul 14, 20252,661.002,743.002,590.002,603.002,603.00-2.87%920,500
Jul 11, 20252,470.002,763.002,460.002,680.002,680.008.94%2,175,000
Jul 10, 20252,425.002,484.002,407.002,460.002,460.003.14%544,600
Jul 9, 20252,383.002,425.002,343.002,385.002,385.000.89%253,300
Jul 8, 20252,335.002,371.002,314.002,364.002,364.000.98%174,700