Ceres Inc. (TYO:3696)
Japan · Delayed Price · Currency is JPY 1,806.00
-20.00 (-1.10%)
At close: Feb 12, 2026
Ceres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,834.00 | 1,844.00 | 1,805.00 | 1,806.00 | 1,806.00 | -1.10% | 134,700 |
| Feb 10, 2026 | 1,818.00 | 1,849.00 | 1,802.00 | 1,826.00 | 1,826.00 | 1.61% | 145,100 |
| Feb 9, 2026 | 1,832.00 | 1,839.00 | 1,786.00 | 1,797.00 | 1,797.00 | -0.72% | 183,600 |
| Feb 6, 2026 | 1,820.00 | 1,829.00 | 1,775.00 | 1,810.00 | 1,810.00 | -2.37% | 232,800 |
| Feb 5, 2026 | 1,845.00 | 1,882.00 | 1,829.00 | 1,854.00 | 1,854.00 | -0.54% | 186,700 |
| Feb 4, 2026 | 1,860.00 | 1,914.00 | 1,836.00 | 1,864.00 | 1,864.00 | 2.42% | 311,800 |
| Feb 3, 2026 | 1,830.00 | 1,835.00 | 1,809.00 | 1,820.00 | 1,820.00 | 0.44% | 102,600 |
| Feb 2, 2026 | 1,825.00 | 1,851.00 | 1,809.00 | 1,812.00 | 1,812.00 | -0.93% | 133,600 |
| Jan 30, 2026 | 1,822.00 | 1,845.00 | 1,815.00 | 1,829.00 | 1,829.00 | 0.05% | 89,900 |
| Jan 29, 2026 | 1,826.00 | 1,836.00 | 1,800.00 | 1,828.00 | 1,828.00 | 0.11% | 165,800 |
| Jan 28, 2026 | 1,850.00 | 1,855.00 | 1,826.00 | 1,826.00 | 1,826.00 | -1.88% | 153,300 |
| Jan 27, 2026 | 1,854.00 | 1,880.00 | 1,848.00 | 1,861.00 | 1,861.00 | 0.32% | 129,700 |
| Jan 26, 2026 | 1,891.00 | 1,891.00 | 1,854.00 | 1,855.00 | 1,855.00 | -3.44% | 197,100 |
| Jan 23, 2026 | 1,923.00 | 1,961.00 | 1,904.00 | 1,921.00 | 1,921.00 | 0.63% | 123,800 |
| Jan 22, 2026 | 1,891.00 | 1,922.00 | 1,889.00 | 1,909.00 | 1,909.00 | 0.90% | 130,300 |
| Jan 21, 2026 | 1,919.00 | 1,919.00 | 1,860.00 | 1,892.00 | 1,892.00 | -2.02% | 224,000 |
| Jan 20, 2026 | 1,949.00 | 1,968.00 | 1,926.00 | 1,931.00 | 1,931.00 | -0.87% | 134,000 |
| Jan 19, 2026 | 1,976.00 | 1,976.00 | 1,925.00 | 1,948.00 | 1,948.00 | -1.22% | 156,300 |
| Jan 16, 2026 | 1,993.00 | 2,007.00 | 1,945.00 | 1,972.00 | 1,972.00 | -2.18% | 190,000 |
| Jan 15, 2026 | 1,954.00 | 2,022.00 | 1,942.00 | 2,016.00 | 2,016.00 | 3.17% | 238,300 |
| Jan 14, 2026 | 1,955.00 | 1,985.00 | 1,951.00 | 1,954.00 | 1,954.00 | 0.72% | 155,400 |
| Jan 13, 2026 | 1,960.00 | 1,970.00 | 1,923.00 | 1,940.00 | 1,940.00 | -0.15% | 207,200 |
| Jan 9, 2026 | 1,930.00 | 1,956.00 | 1,919.00 | 1,943.00 | 1,943.00 | 0.62% | 169,800 |
| Jan 8, 2026 | 1,953.00 | 1,973.00 | 1,931.00 | 1,931.00 | 1,931.00 | -2.13% | 190,100 |
| Jan 7, 2026 | 1,990.00 | 1,990.00 | 1,946.00 | 1,973.00 | 1,973.00 | -1.15% | 191,700 |
| Jan 6, 2026 | 1,988.00 | 2,025.00 | 1,986.00 | 1,996.00 | 1,996.00 | 1.73% | 218,400 |
| Jan 5, 2026 | 1,968.00 | 1,982.00 | 1,941.00 | 1,962.00 | 1,962.00 | 0.98% | 187,200 |
| Dec 30, 2025 | 2,005.00 | 2,022.00 | 1,935.00 | 1,943.00 | 1,943.00 | -3.24% | 419,600 |
| Dec 29, 2025 | 2,040.00 | 2,041.00 | 1,990.00 | 2,008.00 | 2,008.00 | -4.38% | 424,600 |
| Dec 26, 2025 | 2,122.00 | 2,128.00 | 2,091.00 | 2,100.00 | 2,020.00 | -0.71% | 316,900 |
| Dec 25, 2025 | 2,110.00 | 2,120.00 | 2,099.00 | 2,115.00 | 2,034.43 | 1.00% | 126,300 |
| Dec 24, 2025 | 2,091.00 | 2,111.00 | 2,086.00 | 2,094.00 | 2,014.23 | 0.48% | 121,100 |
| Dec 23, 2025 | 2,081.00 | 2,103.00 | 2,081.00 | 2,084.00 | 2,004.61 | 0.68% | 147,100 |
| Dec 22, 2025 | 2,074.00 | 2,089.00 | 2,060.00 | 2,070.00 | 1,991.14 | 0.98% | 118,800 |
| Dec 19, 2025 | 2,028.00 | 2,063.00 | 2,028.00 | 2,050.00 | 1,971.90 | 1.03% | 111,700 |
| Dec 18, 2025 | 2,023.00 | 2,040.00 | 2,016.00 | 2,029.00 | 1,951.70 | -0.05% | 63,100 |
| Dec 17, 2025 | 2,034.00 | 2,044.00 | 2,000.00 | 2,030.00 | 1,952.67 | 0.25% | 148,400 |
| Dec 16, 2025 | 2,050.00 | 2,060.00 | 2,010.00 | 2,025.00 | 1,947.86 | -2.17% | 134,200 |
| Dec 15, 2025 | 2,035.00 | 2,077.00 | 2,025.00 | 2,070.00 | 1,991.14 | 1.07% | 114,400 |
| Dec 12, 2025 | 2,058.00 | 2,079.00 | 2,035.00 | 2,048.00 | 1,969.98 | -0.49% | 156,800 |
| Dec 11, 2025 | 2,057.00 | 2,075.00 | 2,022.00 | 2,058.00 | 1,979.60 | 0.19% | 152,600 |
| Dec 10, 2025 | 2,037.00 | 2,075.00 | 2,027.00 | 2,054.00 | 1,975.75 | 2.34% | 187,000 |
| Dec 9, 2025 | 2,070.00 | 2,081.00 | 1,992.00 | 2,007.00 | 1,930.54 | -3.97% | 354,400 |
| Dec 8, 2025 | 2,064.00 | 2,093.00 | 2,064.00 | 2,090.00 | 2,010.38 | 1.41% | 80,800 |
| Dec 5, 2025 | 2,075.00 | 2,085.00 | 2,060.00 | 2,061.00 | 1,982.49 | -1.48% | 149,400 |
| Dec 4, 2025 | 2,104.00 | 2,125.00 | 2,082.00 | 2,092.00 | 2,012.30 | 0.29% | 135,400 |
| Dec 3, 2025 | 2,115.00 | 2,136.00 | 2,086.00 | 2,086.00 | 2,006.53 | -1.28% | 204,100 |
| Dec 2, 2025 | 2,164.00 | 2,190.00 | 2,113.00 | 2,113.00 | 2,032.50 | -0.56% | 135,000 |
| Dec 1, 2025 | 2,175.00 | 2,175.00 | 2,112.00 | 2,125.00 | 2,044.05 | -1.67% | 148,500 |
| Nov 28, 2025 | 2,193.00 | 2,193.00 | 2,152.00 | 2,161.00 | 2,078.68 | -1.23% | 107,500 |