Ceres Inc. (TYO:3696)
Japan · Delayed Price · Currency is JPY 1,782.00
-63.00 (-3.41%)
Jun 16, 2026, 3:30 PM JST
Ceres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,826.00 | 1,826.00 | 1,780.00 | 1,787.00 | - | -3.14% | 91,000 |
| 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 |
| Jun 8, 2026 | 1,749.00 | 1,786.00 | 1,725.00 | 1,726.00 | 1,726.00 | -3.52% | 153,700 |
| Jun 5, 2026 | 1,745.00 | 1,805.00 | 1,742.00 | 1,789.00 | 1,789.00 | 3.35% | 155,200 |
| Jun 4, 2026 | 1,747.00 | 1,777.00 | 1,694.00 | 1,731.00 | 1,731.00 | -2.92% | 222,100 |
| Jun 3, 2026 | 1,805.00 | 1,817.00 | 1,747.00 | 1,783.00 | 1,783.00 | -5.41% | 261,100 |
| Jun 2, 2026 | 1,802.00 | 1,889.00 | 1,782.00 | 1,885.00 | 1,885.00 | 2.89% | 222,500 |
| Jun 1, 2026 | 1,810.00 | 1,832.00 | 1,765.00 | 1,832.00 | 1,832.00 | 1.89% | 228,300 |
| May 29, 2026 | 1,756.00 | 1,825.00 | 1,754.00 | 1,798.00 | 1,798.00 | 3.57% | 208,300 |
| May 28, 2026 | 1,714.00 | 1,784.00 | 1,713.00 | 1,736.00 | 1,736.00 | 1.58% | 205,900 |
| May 27, 2026 | 1,785.00 | 1,789.00 | 1,691.00 | 1,709.00 | 1,709.00 | -4.20% | 401,500 |
| May 26, 2026 | 1,790.00 | 1,821.00 | 1,765.00 | 1,784.00 | 1,784.00 | 0.51% | 169,000 |
| May 25, 2026 | 1,819.00 | 1,829.00 | 1,755.00 | 1,775.00 | 1,775.00 | -1.44% | 210,800 |
| 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 |