Ceres Inc. (TYO:3696)
Japan · Delayed Price · Currency is JPY 1,784.00
+9.00 (0.51%)
May 26, 2026, 3:30 PM JST
Ceres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,838.00 | 1,842.00 | 1,774.00 | 1,801.00 | 1,801.00 | -2.01% | 156,000 |
| May 21, 2026 | 1,830.00 | 1,864.00 | 1,815.00 | 1,838.00 | 1,838.00 | 2.68% | 123,800 |
| May 20, 2026 | 1,871.00 | 1,876.00 | 1,779.00 | 1,790.00 | 1,790.00 | -5.24% | 231,600 |
| May 19, 2026 | 1,913.00 | 1,918.00 | 1,883.00 | 1,889.00 | 1,889.00 | 0.05% | 99,800 |
| May 18, 2026 | 1,932.00 | 1,954.00 | 1,859.00 | 1,888.00 | 1,888.00 | -1.36% | 184,500 |
| May 15, 2026 | 1,887.00 | 1,943.00 | 1,887.00 | 1,914.00 | 1,914.00 | 3.63% | 161,100 |
| May 14, 2026 | 1,902.00 | 1,913.00 | 1,845.00 | 1,847.00 | 1,847.00 | -3.15% | 139,800 |
| May 13, 2026 | 1,901.00 | 1,945.00 | 1,886.00 | 1,907.00 | 1,907.00 | 1.65% | 183,300 |
| May 12, 2026 | 1,904.00 | 1,933.00 | 1,875.00 | 1,876.00 | 1,876.00 | -3.50% | 207,500 |
| May 11, 2026 | 1,994.00 | 2,012.00 | 1,944.00 | 1,944.00 | 1,944.00 | -2.07% | 183,700 |
| May 8, 2026 | 1,940.00 | 2,021.00 | 1,902.00 | 1,985.00 | 1,985.00 | 2.96% | 359,800 |
| May 7, 2026 | 2,063.00 | 2,099.00 | 1,901.00 | 1,928.00 | 1,928.00 | -6.50% | 778,800 |
| May 1, 2026 | 2,000.00 | 2,117.00 | 1,974.00 | 2,062.00 | 2,062.00 | 14.87% | 2,154,100 |
| Apr 30, 2026 | 1,480.00 | 1,795.00 | 1,466.00 | 1,795.00 | 1,795.00 | 20.07% | 110,800 |
| Apr 28, 2026 | 1,495.00 | 1,499.00 | 1,472.00 | 1,495.00 | 1,495.00 | 0.27% | 74,200 |
| Apr 27, 2026 | 1,491.00 | 1,501.00 | 1,465.00 | 1,491.00 | 1,491.00 | -0.27% | 110,000 |
| Apr 24, 2026 | 1,492.00 | 1,506.00 | 1,483.00 | 1,495.00 | 1,495.00 | -0.73% | 103,800 |
| Apr 23, 2026 | 1,548.00 | 1,548.00 | 1,493.00 | 1,506.00 | 1,506.00 | -1.63% | 130,100 |
| Apr 22, 2026 | 1,550.00 | 1,567.00 | 1,530.00 | 1,531.00 | 1,531.00 | -1.35% | 79,100 |
| Apr 21, 2026 | 1,575.00 | 1,593.00 | 1,534.00 | 1,552.00 | 1,552.00 | 0.13% | 156,600 |
| Apr 20, 2026 | 1,570.00 | 1,576.00 | 1,532.00 | 1,550.00 | 1,550.00 | -0.83% | 112,900 |
| Apr 17, 2026 | 1,547.00 | 1,573.00 | 1,544.00 | 1,563.00 | 1,563.00 | 1.17% | 76,300 |
| Apr 16, 2026 | 1,541.00 | 1,568.00 | 1,538.00 | 1,545.00 | 1,545.00 | 0.59% | 85,800 |
| Apr 15, 2026 | 1,545.00 | 1,570.00 | 1,522.00 | 1,536.00 | 1,536.00 | -0.32% | 76,000 |
| Apr 14, 2026 | 1,516.00 | 1,541.00 | 1,515.00 | 1,541.00 | 1,541.00 | 2.87% | 104,300 |
| Apr 13, 2026 | 1,482.00 | 1,498.00 | 1,469.00 | 1,498.00 | 1,498.00 | - | 65,900 |
| Apr 10, 2026 | 1,521.00 | 1,526.00 | 1,481.00 | 1,498.00 | 1,498.00 | -0.79% | 111,700 |
| Apr 9, 2026 | 1,523.00 | 1,526.00 | 1,496.00 | 1,510.00 | 1,510.00 | -2.58% | 129,100 |
| Apr 8, 2026 | 1,528.00 | 1,550.00 | 1,521.00 | 1,550.00 | 1,550.00 | 3.13% | 110,000 |
| Apr 7, 2026 | 1,497.00 | 1,535.00 | 1,493.00 | 1,503.00 | 1,503.00 | 1.21% | 88,000 |
| Apr 6, 2026 | 1,470.00 | 1,485.00 | 1,461.00 | 1,485.00 | 1,485.00 | 1.92% | 66,700 |
| Apr 3, 2026 | 1,450.00 | 1,470.00 | 1,450.00 | 1,457.00 | 1,457.00 | 1.18% | 51,400 |
| Apr 2, 2026 | 1,488.00 | 1,493.00 | 1,430.00 | 1,440.00 | 1,440.00 | -1.23% | 132,400 |
| Apr 1, 2026 | 1,468.00 | 1,474.00 | 1,443.00 | 1,458.00 | 1,458.00 | 2.75% | 85,500 |
| Mar 31, 2026 | 1,420.00 | 1,454.00 | 1,414.00 | 1,419.00 | 1,419.00 | - | 127,000 |
| Mar 30, 2026 | 1,420.00 | 1,436.00 | 1,393.00 | 1,419.00 | 1,419.00 | -4.70% | 171,200 |
| Mar 27, 2026 | 1,465.00 | 1,507.00 | 1,458.00 | 1,489.00 | 1,489.00 | 1.92% | 163,100 |
| Mar 26, 2026 | 1,476.00 | 1,483.00 | 1,447.00 | 1,461.00 | 1,461.00 | -1.02% | 100,200 |
| Mar 25, 2026 | 1,485.00 | 1,500.00 | 1,467.00 | 1,476.00 | 1,476.00 | 0.07% | 147,500 |
| Mar 24, 2026 | 1,468.00 | 1,480.00 | 1,449.00 | 1,475.00 | 1,475.00 | 2.57% | 112,300 |
| Mar 23, 2026 | 1,469.00 | 1,469.00 | 1,435.00 | 1,438.00 | 1,438.00 | -4.07% | 200,600 |
| Mar 19, 2026 | 1,520.00 | 1,529.00 | 1,499.00 | 1,499.00 | 1,499.00 | -5.37% | 187,000 |
| Mar 18, 2026 | 1,582.00 | 1,587.00 | 1,551.00 | 1,584.00 | 1,584.00 | 1.28% | 91,700 |
| Mar 17, 2026 | 1,585.00 | 1,605.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.58% | 117,200 |
| Mar 16, 2026 | 1,571.00 | 1,579.00 | 1,548.00 | 1,555.00 | 1,555.00 | 0.32% | 116,700 |
| Mar 13, 2026 | 1,562.00 | 1,566.00 | 1,538.00 | 1,550.00 | 1,550.00 | - | 82,400 |
| Mar 12, 2026 | 1,603.00 | 1,603.00 | 1,543.00 | 1,550.00 | 1,550.00 | -2.82% | 98,400 |
| Mar 11, 2026 | 1,580.00 | 1,605.00 | 1,576.00 | 1,595.00 | 1,595.00 | 1.01% | 89,900 |
| Mar 10, 2026 | 1,568.00 | 1,593.00 | 1,552.00 | 1,579.00 | 1,579.00 | 2.47% | 81,600 |
| Mar 9, 2026 | 1,510.00 | 1,548.00 | 1,495.00 | 1,541.00 | 1,541.00 | -2.10% | 174,700 |