Skip to main content
logo
Ceres Inc. (TYO:3696)
Japan flag Japan · Delayed Price · Currency is JPY
2,288.00
-16.00 (-0.69%)
Oct 22, 2026, 3:30 PM JST

Ceres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,335.002,362.002,288.002,288.002,288.00-0.69%58,000
Oct 21, 20262,309.002,333.002,282.002,304.002,304.000.22%59,300
Oct 20, 20262,357.002,365.002,287.002,299.002,299.00-2.95%68,600
Oct 19, 20262,370.002,388.002,333.002,369.002,369.00-0.46%75,700
Oct 16, 20262,269.002,396.002,269.002,380.002,380.006.16%265,400
Oct 15, 20262,239.002,292.002,238.002,242.002,242.00-2.05%125,500
Oct 14, 20262,278.002,293.002,249.002,289.002,289.001.46%108,800
Oct 13, 20262,262.002,299.002,253.002,256.002,256.00-1.70%86,200
Oct 9, 20262,204.002,296.002,199.002,295.002,295.003.24%132,200
Oct 8, 20262,264.002,276.002,217.002,223.002,223.00-3.35%146,400
Oct 7, 20262,330.002,331.002,277.002,300.002,300.00-1.50%112,900
Oct 6, 20262,278.002,349.002,278.002,335.002,335.001.92%200,800
Oct 5, 20262,260.002,308.002,237.002,291.002,291.000.31%265,500
Oct 2, 20262,275.002,309.002,225.002,284.002,284.008.25%552,600
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