Skip to main content
logo
Ceres Inc. (TYO:3696)
Japan flag Japan · Delayed Price · Currency is JPY
2,271.00
+161.00 (7.63%)
Oct 2, 2026, 10:05 AM JST

Ceres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,275.002,309.002,225.002,255.00-6.87%197,100
Oct 1, 20262,123.002,131.002,105.002,110.002,110.00-1.95%63,200
Sep 30, 20262,140.002,152.002,080.002,152.002,152.000.56%86,500
Sep 29, 20262,171.002,180.002,134.002,140.002,140.00-2.37%78,800
Sep 28, 20262,215.002,224.002,192.002,192.002,192.00-1.13%86,500
Sep 25, 20262,208.002,242.002,200.002,217.002,217.001.05%103,000
Sep 24, 20262,200.002,240.002,194.002,194.002,194.000.09%79,800
Sep 18, 20262,176.002,199.002,171.002,192.002,192.000.74%88,700
Sep 17, 20262,175.002,201.002,166.002,176.002,176.001.21%52,000
Sep 16, 20262,141.002,161.002,137.002,150.002,150.00-0.42%43,400
Sep 15, 20262,169.002,173.002,145.002,159.002,159.00-1.10%39,300
Sep 14, 20262,110.002,183.002,110.002,183.002,183.003.46%98,900
Sep 11, 20262,088.002,121.002,069.002,110.002,110.00-0.85%72,400
Sep 10, 20262,061.002,133.002,057.002,128.002,128.003.05%82,300
Sep 9, 20262,104.002,104.002,062.002,065.002,065.00-2.59%98,300
Sep 8, 20262,210.002,216.002,119.002,120.002,120.00-4.63%90,300
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