Ceres Inc. (TYO:3696)
Japan · Delayed Price · Currency is JPY 2,100.00
+37.00 (1.79%)
Jul 27, 2026, 12:44 PM JST
Ceres Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |