Skip to main content
logo
Ceres Inc. (TYO:3696)
Japan flag Japan · Delayed Price · Currency is JPY
2,120.00
-103.00 (-4.63%)
Sep 8, 2026, 3:30 PM JST

Ceres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20262,227.002,235.002,196.002,223.002,223.000.45%61,300
Sep 4, 20262,146.002,217.002,142.002,213.002,213.003.51%90,000
Sep 3, 20262,145.002,173.002,131.002,138.002,138.00-1.02%95,500
Sep 2, 20262,180.002,192.002,156.002,160.002,160.00-2.83%118,700
Sep 1, 20262,200.002,247.002,187.002,223.002,223.000.59%95,800
Aug 31, 20262,255.002,255.002,201.002,210.002,210.00-2.08%195,900
Aug 28, 20262,240.002,300.002,235.002,257.002,257.000.22%157,700
Aug 27, 20262,260.002,298.002,216.002,252.002,252.00-1.10%113,900
Aug 26, 20262,256.002,319.002,234.002,277.002,277.00-0.96%113,300
Aug 25, 20262,241.002,300.002,225.002,299.002,299.002.13%129,600
Aug 24, 20262,274.002,280.002,230.002,251.002,251.00-0.71%110,600
Aug 21, 20262,298.002,314.002,238.002,267.002,267.00-0.04%217,400
Aug 20, 20262,205.002,289.002,188.002,268.002,268.004.61%191,900
Aug 19, 20262,193.002,195.002,134.002,168.002,168.00-0.55%80,200
Aug 18, 20262,180.002,225.002,171.002,180.002,180.001.54%191,000
Aug 17, 20262,090.002,147.002,049.002,147.002,147.003.92%176,600
Aug 14, 20262,034.002,167.001,984.002,066.002,066.000.05%359,200
Aug 13, 20262,078.002,188.001,958.002,065.002,065.00-0.15%681,500
Aug 12, 20262,067.002,103.002,055.002,068.002,068.001.37%172,400
Aug 10, 20262,060.002,073.002,036.002,040.002,040.00-0.83%98,000
Aug 7, 20262,072.002,089.002,056.002,057.002,057.00-0.72%73,200
Aug 6, 20262,065.002,104.002,051.002,072.002,072.000.73%103,400
Aug 5, 20262,070.002,090.002,055.002,057.002,057.000.49%103,100
Aug 4, 20262,154.002,158.002,046.002,047.002,047.00-3.63%154,100
Aug 3, 20262,163.002,163.002,105.002,124.002,124.000.52%211,400
Jul 31, 20262,173.002,247.002,109.002,113.002,113.00-2.76%433,800
Jul 30, 20262,158.002,194.002,109.002,173.002,173.001.45%395,900
Jul 29, 20262,131.002,158.002,110.002,142.002,142.001.04%159,100
Jul 28, 20262,108.002,128.002,080.002,120.002,120.000.71%93,600
Jul 27, 20262,092.002,128.002,079.002,105.002,105.002.04%95,200
Jul 24, 20262,128.002,133.002,050.002,063.002,063.00-2.32%115,900
Jul 23, 20262,120.002,146.002,112.002,112.002,112.00-1.22%94,200
Jul 22, 20262,133.002,170.002,108.002,138.002,138.000.28%69,800
Jul 21, 20262,109.002,176.002,109.002,132.002,132.001.14%66,500
Jul 17, 20262,129.002,150.002,081.002,108.002,108.00-1.72%112,900
Jul 16, 20262,158.002,185.002,133.002,145.002,145.00-0.60%69,700
Jul 15, 20262,155.002,173.002,119.002,158.002,158.00-0.09%71,700
Jul 14, 20262,133.002,190.002,130.002,160.002,160.001.27%95,300
Jul 13, 20262,156.002,196.002,124.002,133.002,133.00-1.07%75,900
Jul 10, 20262,170.002,185.002,140.002,156.002,156.001.03%98,500
Jul 9, 20262,120.002,151.002,062.002,134.002,134.00-0.47%141,500
Jul 8, 20262,229.002,232.002,117.002,144.002,144.000.70%288,200
Jul 7, 20262,098.002,151.002,069.002,129.002,129.001.33%138,400
Jul 6, 20262,101.002,140.002,083.002,101.002,101.000.24%133,000
Jul 3, 20262,176.002,178.002,091.002,096.002,096.00-4.12%186,900
Jul 2, 20262,134.002,234.002,120.002,186.002,186.003.50%309,000
Jul 1, 20262,141.002,200.002,105.002,112.002,112.001.00%307,300
Jun 30, 20262,070.002,138.002,028.002,091.002,091.001.80%281,100
Jun 29, 20262,043.002,084.002,002.002,054.002,054.000.74%377,800
Jun 26, 20262,002.002,095.001,972.002,039.002,039.0020.01%1,383,400