CE Holdings Co.,Ltd. (TYO:4320)
Japan · Delayed Price · Currency is JPY 1,220.00
+10.00 (0.83%)
At close: Mar 27, 2026
CE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,208.00 | 1,244.00 | 1,208.00 | 1,220.00 | 1,220.00 | 0.83% | 16,200 |
| Mar 26, 2026 | 1,236.00 | 1,236.00 | 1,208.00 | 1,210.00 | 1,210.00 | -2.10% | 7,600 |
| Mar 25, 2026 | 1,231.00 | 1,250.00 | 1,212.00 | 1,236.00 | 1,236.00 | 1.81% | 34,100 |
| Mar 24, 2026 | 1,218.00 | 1,234.00 | 1,190.00 | 1,214.00 | 1,214.00 | 1.34% | 14,800 |
| Mar 23, 2026 | 1,166.00 | 1,205.00 | 1,162.00 | 1,198.00 | 1,198.00 | 0.17% | 126,300 |
| Mar 19, 2026 | 1,191.00 | 1,207.00 | 1,174.00 | 1,196.00 | 1,196.00 | -1.40% | 34,400 |
| Mar 18, 2026 | 1,200.00 | 1,220.00 | 1,197.00 | 1,213.00 | 1,213.00 | 1.08% | 13,200 |
| Mar 17, 2026 | 1,201.00 | 1,203.00 | 1,191.00 | 1,200.00 | 1,200.00 | -0.25% | 32,400 |
| Mar 16, 2026 | 1,192.00 | 1,209.00 | 1,168.00 | 1,203.00 | 1,203.00 | 0.42% | 32,600 |
| Mar 13, 2026 | 1,212.00 | 1,223.00 | 1,196.00 | 1,198.00 | 1,198.00 | -2.20% | 77,600 |
| Mar 12, 2026 | 1,238.00 | 1,254.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.39% | 13,300 |
| Mar 11, 2026 | 1,250.00 | 1,279.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.40% | 14,500 |
| Mar 10, 2026 | 1,254.00 | 1,262.00 | 1,234.00 | 1,250.00 | 1,250.00 | 2.12% | 18,000 |
| Mar 9, 2026 | 1,237.00 | 1,240.00 | 1,212.00 | 1,224.00 | 1,224.00 | -5.26% | 46,800 |
| Mar 6, 2026 | 1,251.00 | 1,297.00 | 1,251.00 | 1,292.00 | 1,292.00 | 1.73% | 15,300 |
| Mar 5, 2026 | 1,272.00 | 1,290.00 | 1,249.00 | 1,270.00 | 1,270.00 | 4.18% | 49,400 |
| Mar 4, 2026 | 1,287.00 | 1,287.00 | 1,192.00 | 1,219.00 | 1,219.00 | -5.94% | 110,900 |
| Mar 3, 2026 | 1,267.00 | 1,334.00 | 1,251.00 | 1,296.00 | 1,296.00 | 2.05% | 36,100 |
| Mar 2, 2026 | 1,290.00 | 1,304.00 | 1,265.00 | 1,270.00 | 1,270.00 | -3.79% | 41,900 |
| Feb 27, 2026 | 1,282.00 | 1,320.00 | 1,281.00 | 1,320.00 | 1,320.00 | 3.69% | 38,500 |
| Feb 26, 2026 | 1,276.00 | 1,281.00 | 1,260.00 | 1,273.00 | 1,273.00 | -0.24% | 29,500 |
| Feb 25, 2026 | 1,284.00 | 1,306.00 | 1,271.00 | 1,276.00 | 1,276.00 | 0.47% | 49,200 |
| Feb 24, 2026 | 1,253.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | 1.28% | 36,100 |
| Feb 20, 2026 | 1,210.00 | 1,272.00 | 1,208.00 | 1,254.00 | 1,254.00 | 3.13% | 97,600 |
| Feb 19, 2026 | 1,227.00 | 1,227.00 | 1,209.00 | 1,216.00 | 1,216.00 | -0.08% | 7,300 |
| Feb 18, 2026 | 1,204.00 | 1,227.00 | 1,204.00 | 1,217.00 | 1,217.00 | 1.08% | 16,900 |
| Feb 17, 2026 | 1,219.00 | 1,246.00 | 1,200.00 | 1,204.00 | 1,204.00 | -1.15% | 38,600 |
| Feb 16, 2026 | 1,201.00 | 1,224.00 | 1,189.00 | 1,218.00 | 1,218.00 | 2.27% | 44,400 |
| Feb 13, 2026 | 1,251.00 | 1,257.00 | 1,181.00 | 1,191.00 | 1,191.00 | -5.55% | 106,200 |
| Feb 12, 2026 | 1,306.00 | 1,308.00 | 1,260.00 | 1,261.00 | 1,261.00 | -2.55% | 62,300 |
| Feb 10, 2026 | 1,246.00 | 1,303.00 | 1,226.00 | 1,294.00 | 1,294.00 | 3.77% | 90,300 |
| Feb 9, 2026 | 1,236.00 | 1,263.00 | 1,191.00 | 1,247.00 | 1,247.00 | 3.31% | 142,100 |
| Feb 6, 2026 | 1,201.00 | 1,215.00 | 1,175.00 | 1,207.00 | 1,207.00 | 0.25% | 85,100 |
| Feb 5, 2026 | 1,200.00 | 1,211.00 | 1,190.00 | 1,204.00 | 1,204.00 | 1.18% | 46,500 |
| Feb 4, 2026 | 1,165.00 | 1,196.00 | 1,161.00 | 1,190.00 | 1,190.00 | 1.97% | 58,800 |
| Feb 3, 2026 | 1,152.00 | 1,196.00 | 1,148.00 | 1,167.00 | 1,167.00 | 2.91% | 81,600 |
| Feb 2, 2026 | 1,117.00 | 1,156.00 | 1,115.00 | 1,134.00 | 1,134.00 | 1.52% | 197,700 |
| Jan 30, 2026 | 1,054.00 | 1,135.00 | 1,054.00 | 1,117.00 | 1,117.00 | 5.98% | 251,400 |
| Jan 29, 2026 | 1,072.00 | 1,074.00 | 1,029.00 | 1,054.00 | 1,054.00 | -3.57% | 150,600 |
| Jan 28, 2026 | 1,108.00 | 1,108.00 | 1,079.00 | 1,093.00 | 1,093.00 | -1.35% | 27,300 |
| Jan 27, 2026 | 1,088.00 | 1,112.00 | 1,075.00 | 1,108.00 | 1,108.00 | 1.84% | 61,400 |
| Jan 26, 2026 | 1,057.00 | 1,105.00 | 1,057.00 | 1,088.00 | 1,088.00 | 1.87% | 73,400 |
| Jan 23, 2026 | 1,080.00 | 1,085.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.02% | 15,700 |
| Jan 22, 2026 | 1,060.00 | 1,079.00 | 1,053.00 | 1,079.00 | 1,079.00 | 1.79% | 35,400 |
| Jan 21, 2026 | 1,049.00 | 1,074.00 | 1,049.00 | 1,060.00 | 1,060.00 | -0.19% | 21,400 |
| Jan 20, 2026 | 1,063.00 | 1,073.00 | 1,061.00 | 1,062.00 | 1,062.00 | -1.67% | 28,300 |
| Jan 19, 2026 | 1,053.00 | 1,080.00 | 1,044.00 | 1,080.00 | 1,080.00 | 2.56% | 28,700 |
| Jan 16, 2026 | 1,058.00 | 1,063.00 | 1,051.00 | 1,053.00 | 1,053.00 | -1.31% | 24,800 |
| Jan 15, 2026 | 1,057.00 | 1,071.00 | 1,057.00 | 1,067.00 | 1,067.00 | -0.09% | 22,000 |
| Jan 14, 2026 | 1,066.00 | 1,068.00 | 1,050.00 | 1,068.00 | 1,068.00 | 1.04% | 28,400 |