Ceres Inc. (TYO:3696)
Japan · Delayed Price · Currency is JPY 2,168.00
-12.00 (-0.55%)
Aug 19, 2026, 3:30 PM JST
Ceres Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,193.00 | 2,195.00 | 2,134.00 | 2,152.00 | - | -1.28% | 28,900 |
| Aug 18, 2026 | 2,180.00 | 2,225.00 | 2,171.00 | 2,180.00 | 2,180.00 | 1.54% | 191,000 |
| Aug 17, 2026 | 2,090.00 | 2,147.00 | 2,049.00 | 2,147.00 | 2,147.00 | 3.92% | 176,600 |
| Aug 14, 2026 | 2,034.00 | 2,167.00 | 1,984.00 | 2,066.00 | 2,066.00 | 0.05% | 359,200 |
| Aug 13, 2026 | 2,078.00 | 2,188.00 | 1,958.00 | 2,065.00 | 2,065.00 | -0.15% | 681,500 |
| Aug 12, 2026 | 2,067.00 | 2,103.00 | 2,055.00 | 2,068.00 | 2,068.00 | 1.37% | 172,400 |
| Aug 10, 2026 | 2,060.00 | 2,073.00 | 2,036.00 | 2,040.00 | 2,040.00 | -0.83% | 98,000 |
| Aug 7, 2026 | 2,072.00 | 2,089.00 | 2,056.00 | 2,057.00 | 2,057.00 | -0.72% | 73,200 |
| Aug 6, 2026 | 2,065.00 | 2,104.00 | 2,051.00 | 2,072.00 | 2,072.00 | 0.73% | 103,400 |
| Aug 5, 2026 | 2,070.00 | 2,090.00 | 2,055.00 | 2,057.00 | 2,057.00 | 0.49% | 103,100 |
| Aug 4, 2026 | 2,154.00 | 2,158.00 | 2,046.00 | 2,047.00 | 2,047.00 | -3.63% | 154,100 |
| Aug 3, 2026 | 2,163.00 | 2,163.00 | 2,105.00 | 2,124.00 | 2,124.00 | 0.52% | 211,400 |
| Jul 31, 2026 | 2,173.00 | 2,247.00 | 2,109.00 | 2,113.00 | 2,113.00 | -2.76% | 433,800 |
| Jul 30, 2026 | 2,158.00 | 2,194.00 | 2,109.00 | 2,173.00 | 2,173.00 | 1.45% | 395,900 |
| Jul 29, 2026 | 2,131.00 | 2,158.00 | 2,110.00 | 2,142.00 | 2,142.00 | 1.04% | 159,100 |
| Jul 28, 2026 | 2,108.00 | 2,128.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.71% | 93,600 |
| Jul 27, 2026 | 2,092.00 | 2,128.00 | 2,079.00 | 2,105.00 | 2,105.00 | 2.04% | 95,200 |
| Jul 24, 2026 | 2,128.00 | 2,133.00 | 2,050.00 | 2,063.00 | 2,063.00 | -2.32% | 115,900 |
| Jul 23, 2026 | 2,120.00 | 2,146.00 | 2,112.00 | 2,112.00 | 2,112.00 | -1.22% | 94,200 |
| Jul 22, 2026 | 2,133.00 | 2,170.00 | 2,108.00 | 2,138.00 | 2,138.00 | 0.28% | 69,800 |
| Jul 21, 2026 | 2,109.00 | 2,176.00 | 2,109.00 | 2,132.00 | 2,132.00 | 1.14% | 66,500 |
| Jul 17, 2026 | 2,129.00 | 2,150.00 | 2,081.00 | 2,108.00 | 2,108.00 | -1.72% | 112,900 |
| Jul 16, 2026 | 2,158.00 | 2,185.00 | 2,133.00 | 2,145.00 | 2,145.00 | -0.60% | 69,700 |
| Jul 15, 2026 | 2,155.00 | 2,173.00 | 2,119.00 | 2,158.00 | 2,158.00 | -0.09% | 71,700 |
| Jul 14, 2026 | 2,133.00 | 2,190.00 | 2,130.00 | 2,160.00 | 2,160.00 | 1.27% | 95,300 |
| Jul 13, 2026 | 2,156.00 | 2,196.00 | 2,124.00 | 2,133.00 | 2,133.00 | -1.07% | 75,900 |
| Jul 10, 2026 | 2,170.00 | 2,185.00 | 2,140.00 | 2,156.00 | 2,156.00 | 1.03% | 98,500 |
| Jul 9, 2026 | 2,120.00 | 2,151.00 | 2,062.00 | 2,134.00 | 2,134.00 | -0.47% | 141,500 |
| Jul 8, 2026 | 2,229.00 | 2,232.00 | 2,117.00 | 2,144.00 | 2,144.00 | 0.70% | 288,200 |
| Jul 7, 2026 | 2,098.00 | 2,151.00 | 2,069.00 | 2,129.00 | 2,129.00 | 1.33% | 138,400 |
| Jul 6, 2026 | 2,101.00 | 2,140.00 | 2,083.00 | 2,101.00 | 2,101.00 | 0.24% | 133,000 |
| Jul 3, 2026 | 2,176.00 | 2,178.00 | 2,091.00 | 2,096.00 | 2,096.00 | -4.12% | 186,900 |
| Jul 2, 2026 | 2,134.00 | 2,234.00 | 2,120.00 | 2,186.00 | 2,186.00 | 3.50% | 309,000 |
| Jul 1, 2026 | 2,141.00 | 2,200.00 | 2,105.00 | 2,112.00 | 2,112.00 | 1.00% | 307,300 |
| Jun 30, 2026 | 2,070.00 | 2,138.00 | 2,028.00 | 2,091.00 | 2,091.00 | 1.80% | 281,100 |
| Jun 29, 2026 | 2,043.00 | 2,084.00 | 2,002.00 | 2,054.00 | 2,054.00 | 0.74% | 377,800 |
| Jun 26, 2026 | 2,002.00 | 2,095.00 | 1,972.00 | 2,039.00 | 2,039.00 | 20.01% | 1,383,400 |
| Jun 25, 2026 | 1,712.00 | 1,730.00 | 1,696.00 | 1,699.00 | 1,699.00 | -0.64% | 90,300 |
| Jun 24, 2026 | 1,733.00 | 1,748.00 | 1,705.00 | 1,710.00 | 1,710.00 | 0.06% | 104,000 |
| Jun 23, 2026 | 1,745.00 | 1,745.00 | 1,706.00 | 1,709.00 | 1,709.00 | -1.44% | 109,900 |
| Jun 22, 2026 | 1,751.00 | 1,773.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.97% | 107,900 |
| Jun 19, 2026 | 1,813.00 | 1,820.00 | 1,747.00 | 1,751.00 | 1,751.00 | -3.42% | 144,200 |
| Jun 18, 2026 | 1,812.00 | 1,824.00 | 1,788.00 | 1,813.00 | 1,813.00 | 0.39% | 74,800 |
| Jun 17, 2026 | 1,794.00 | 1,845.00 | 1,794.00 | 1,806.00 | 1,806.00 | 1.35% | 80,300 |
| Jun 16, 2026 | 1,826.00 | 1,826.00 | 1,780.00 | 1,782.00 | 1,782.00 | -3.41% | 131,400 |
| Jun 15, 2026 | 1,816.00 | 1,855.00 | 1,801.00 | 1,845.00 | 1,845.00 | 3.59% | 115,300 |
| Jun 12, 2026 | 1,745.00 | 1,797.00 | 1,709.00 | 1,781.00 | 1,781.00 | 0.34% | 167,700 |
| Jun 11, 2026 | 1,746.00 | 1,779.00 | 1,701.00 | 1,775.00 | 1,775.00 | 0.34% | 160,500 |
| Jun 10, 2026 | 1,772.00 | 1,813.00 | 1,752.00 | 1,769.00 | 1,769.00 | 0.06% | 148,200 |
| Jun 9, 2026 | 1,760.00 | 1,783.00 | 1,732.00 | 1,768.00 | 1,768.00 | 2.43% | 119,400 |