Ceres Inc. (TYO:3696)
Japan · Delayed Price · Currency is JPY 1,544.00
+8.00 (0.52%)
Apr 16, 2026, 10:20 AM JST
Ceres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 1,542.00 | 1,582.00 | 1,541.00 | 1,574.00 | 1,574.00 | 1.29% | 107,800 |
| Mar 5, 2026 | 1,534.00 | 1,578.00 | 1,523.00 | 1,554.00 | 1,554.00 | 5.43% | 180,300 |
| Mar 4, 2026 | 1,501.00 | 1,508.00 | 1,455.00 | 1,474.00 | 1,474.00 | -2.38% | 233,100 |
| Mar 3, 2026 | 1,578.00 | 1,592.00 | 1,510.00 | 1,510.00 | 1,510.00 | -3.39% | 187,100 |
| Mar 2, 2026 | 1,593.00 | 1,593.00 | 1,557.00 | 1,563.00 | 1,563.00 | -3.40% | 165,100 |
| Feb 27, 2026 | 1,624.00 | 1,629.00 | 1,605.00 | 1,618.00 | 1,618.00 | 0.75% | 139,900 |
| Feb 26, 2026 | 1,590.00 | 1,625.00 | 1,590.00 | 1,606.00 | 1,606.00 | 2.95% | 154,000 |
| Feb 25, 2026 | 1,543.00 | 1,584.00 | 1,543.00 | 1,560.00 | 1,560.00 | 2.50% | 140,300 |
| Feb 24, 2026 | 1,560.00 | 1,574.00 | 1,522.00 | 1,522.00 | 1,522.00 | -4.52% | 251,500 |
| Feb 20, 2026 | 1,620.00 | 1,630.00 | 1,580.00 | 1,594.00 | 1,594.00 | -1.42% | 167,600 |
| Feb 19, 2026 | 1,647.00 | 1,657.00 | 1,601.00 | 1,617.00 | 1,617.00 | 0.25% | 272,800 |
| Feb 18, 2026 | 1,627.00 | 1,655.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.62% | 126,100 |
| Feb 17, 2026 | 1,620.00 | 1,653.00 | 1,592.00 | 1,623.00 | 1,623.00 | -1.46% | 283,000 |
| Feb 16, 2026 | 1,660.00 | 1,677.00 | 1,638.00 | 1,647.00 | 1,647.00 | 1.86% | 246,600 |
| Feb 13, 2026 | 1,796.00 | 1,812.00 | 1,616.00 | 1,617.00 | 1,617.00 | -10.47% | 557,500 |
| Feb 12, 2026 | 1,834.00 | 1,844.00 | 1,805.00 | 1,806.00 | 1,806.00 | -1.10% | 134,700 |
| Feb 10, 2026 | 1,818.00 | 1,849.00 | 1,802.00 | 1,826.00 | 1,826.00 | 1.61% | 145,100 |
| Feb 9, 2026 | 1,832.00 | 1,839.00 | 1,786.00 | 1,797.00 | 1,797.00 | -0.72% | 183,600 |
| Feb 6, 2026 | 1,820.00 | 1,829.00 | 1,775.00 | 1,810.00 | 1,810.00 | -2.37% | 232,800 |
| Feb 5, 2026 | 1,845.00 | 1,882.00 | 1,829.00 | 1,854.00 | 1,854.00 | -0.54% | 186,700 |
| Feb 4, 2026 | 1,860.00 | 1,914.00 | 1,836.00 | 1,864.00 | 1,864.00 | 2.42% | 311,800 |
| Feb 3, 2026 | 1,830.00 | 1,835.00 | 1,809.00 | 1,820.00 | 1,820.00 | 0.44% | 102,600 |
| Feb 2, 2026 | 1,825.00 | 1,851.00 | 1,809.00 | 1,812.00 | 1,812.00 | -0.93% | 133,600 |