Skip to main content
logo
Ceres Inc. (TYO:3696)
Japan flag Japan · Delayed Price · Currency is JPY
2,188.00
+74.00 (3.50%)
At close: Nov 26, 2025

Ceres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,120.002,198.002,120.002,195.00-3.83%93,500
Nov 25, 20252,165.002,180.002,092.002,114.002,114.00-1.63%110,000
Nov 21, 20252,051.002,149.002,051.002,149.002,149.003.17%145,500
Nov 20, 20252,110.002,123.002,080.002,083.002,083.000.05%110,500
Nov 19, 20252,061.002,109.002,046.002,082.002,082.001.26%162,300
Nov 18, 20252,091.002,105.002,052.002,056.002,056.00-3.06%251,200
Nov 17, 20252,181.002,203.002,102.002,121.002,121.00-3.42%169,700
Nov 14, 20252,172.002,206.002,167.002,196.002,196.00-0.59%119,100
Nov 13, 20252,231.002,240.002,182.002,209.002,209.00-1.25%157,500
Nov 12, 20252,192.002,298.002,189.002,237.002,237.002.38%225,000
Nov 11, 20252,174.002,185.002,139.002,185.002,185.002.68%185,600
Nov 10, 20252,120.002,153.002,104.002,128.002,128.000.61%127,800
Nov 7, 20252,046.002,124.002,045.002,115.002,115.002.17%156,700
Nov 6, 20252,133.002,137.002,065.002,070.002,070.00-2.59%187,500
Nov 5, 20252,120.002,165.002,038.002,125.002,125.00-2.07%422,400
Nov 4, 20252,139.002,220.002,081.002,170.002,170.003.88%411,600
Oct 31, 20252,258.002,319.002,028.002,089.002,089.00-5.00%1,263,500
Oct 30, 20252,190.002,232.002,151.002,199.002,199.001.66%254,700
Oct 29, 20252,250.002,260.002,156.002,163.002,163.00-3.65%395,200
Oct 28, 20252,299.002,300.002,245.002,245.002,245.00-3.11%251,600
Oct 27, 20252,329.002,368.002,302.002,317.002,317.001.67%185,000
Oct 24, 20252,287.002,309.002,253.002,279.002,279.000.62%191,400
Oct 23, 20252,251.002,265.002,225.002,265.002,265.00-0.22%193,200
Oct 22, 20252,260.002,293.002,247.002,270.002,270.000.84%166,500
Oct 21, 20252,289.002,301.002,237.002,251.002,251.00-1.83%247,300
Oct 20, 20252,276.002,328.002,257.002,293.002,293.002.46%287,800
Oct 17, 20252,350.002,362.002,238.002,238.002,238.00-5.81%322,700
Oct 16, 20252,388.002,405.002,354.002,376.002,376.00-1.66%149,300
Oct 15, 20252,388.002,423.002,369.002,416.002,416.002.16%129,500
Oct 14, 20252,450.002,491.002,346.002,365.002,365.00-4.64%315,500
Oct 10, 20252,514.002,525.002,470.002,480.002,480.00-2.05%174,700
Oct 9, 20252,524.002,560.002,497.002,532.002,532.001.00%151,700
Oct 8, 20252,555.002,555.002,495.002,507.002,507.00-2.38%195,600
Oct 7, 20252,520.002,593.002,496.002,568.002,568.003.30%260,900
Oct 6, 20252,508.002,509.002,406.002,486.002,486.002.30%349,500
Oct 3, 20252,394.002,528.002,386.002,430.002,430.001.42%300,000
Oct 2, 20252,381.002,453.002,375.002,396.002,396.001.01%295,400
Oct 1, 20252,543.002,552.002,372.002,372.002,372.00-7.38%662,800
Sep 30, 20252,533.002,565.002,500.002,561.002,561.002.44%208,100
Sep 29, 20252,610.002,638.002,500.002,500.002,500.00-3.51%253,800
Sep 26, 20252,682.002,709.002,577.002,591.002,591.00-2.92%301,300
Sep 25, 20252,655.002,704.002,640.002,669.002,669.000.87%239,300
Sep 24, 20252,665.002,692.002,608.002,646.002,646.00-1.96%338,500
Sep 22, 20252,790.002,850.002,692.002,699.002,699.00-1.50%757,400
Sep 19, 20252,633.002,850.002,586.002,740.002,740.006.08%1,403,000
Sep 18, 20252,514.002,583.002,476.002,583.002,583.002.66%315,900
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