CE Holdings Co.,Ltd. (TYO:4320)
Japan · Delayed Price · Currency is JPY 1,068.00
-11.00 (-1.02%)
At close: Jan 23, 2026
CE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,080.00 | 1,085.00 | 1,074.00 | 1,080.00 | - | 0.09% | 11,500 |
| 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 |
| Jan 13, 2026 | 1,089.00 | 1,097.00 | 1,054.00 | 1,057.00 | 1,057.00 | -0.66% | 36,600 |
| Jan 9, 2026 | 1,050.00 | 1,073.00 | 1,048.00 | 1,064.00 | 1,064.00 | 1.14% | 21,500 |
| Jan 8, 2026 | 1,058.00 | 1,066.00 | 1,044.00 | 1,052.00 | 1,052.00 | -0.57% | 29,200 |
| Jan 7, 2026 | 1,042.00 | 1,060.00 | 1,027.00 | 1,058.00 | 1,058.00 | 1.44% | 62,300 |
| Jan 6, 2026 | 1,047.00 | 1,055.00 | 1,042.00 | 1,043.00 | 1,043.00 | -0.48% | 20,500 |
| Jan 5, 2026 | 1,048.00 | 1,054.00 | 1,044.00 | 1,048.00 | 1,048.00 | - | 31,100 |
| Dec 30, 2025 | 1,073.00 | 1,073.00 | 1,045.00 | 1,048.00 | 1,048.00 | -2.33% | 27,100 |
| Dec 29, 2025 | 1,050.00 | 1,079.00 | 1,047.00 | 1,073.00 | 1,073.00 | 2.19% | 54,400 |
| Dec 26, 2025 | 1,054.00 | 1,064.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 20,400 |
| Dec 25, 2025 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1.53% | 32,300 |
| Dec 24, 2025 | 1,048.00 | 1,053.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.10% | 33,800 |
| Dec 23, 2025 | 1,044.00 | 1,055.00 | 1,041.00 | 1,043.00 | 1,043.00 | 0.19% | 71,100 |
| Dec 22, 2025 | 1,035.00 | 1,045.00 | 1,024.00 | 1,041.00 | 1,041.00 | 0.29% | 45,500 |
| Dec 19, 2025 | 1,049.00 | 1,049.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.10% | 32,200 |
| Dec 18, 2025 | 1,040.00 | 1,045.00 | 1,021.00 | 1,037.00 | 1,037.00 | 0.78% | 41,300 |
| Dec 17, 2025 | 1,044.00 | 1,044.00 | 1,019.00 | 1,029.00 | 1,029.00 | -1.44% | 40,000 |
| Dec 16, 2025 | 1,036.00 | 1,045.00 | 1,019.00 | 1,044.00 | 1,044.00 | -0.10% | 69,900 |
| Dec 15, 2025 | 1,001.00 | 1,048.00 | 1,001.00 | 1,045.00 | 1,045.00 | 3.26% | 37,600 |
| Dec 12, 2025 | 992.00 | 1,015.00 | 988.00 | 1,012.00 | 1,012.00 | 1.81% | 56,700 |
| Dec 11, 2025 | 1,002.00 | 1,008.00 | 989.00 | 994.00 | 994.00 | -0.80% | 68,000 |
| Dec 10, 2025 | 1,020.00 | 1,032.00 | 1,002.00 | 1,002.00 | 1,002.00 | -2.05% | 77,400 |
| Dec 9, 2025 | 1,025.00 | 1,029.00 | 1,010.00 | 1,023.00 | 1,023.00 | -0.29% | 38,300 |
| Dec 8, 2025 | 1,011.00 | 1,030.00 | 1,007.00 | 1,026.00 | 1,026.00 | 1.48% | 54,800 |
| Dec 5, 2025 | 1,007.00 | 1,027.00 | 1,004.00 | 1,011.00 | 1,011.00 | 0.40% | 32,900 |
| Dec 4, 2025 | 1,001.00 | 1,024.00 | 1,001.00 | 1,007.00 | 1,007.00 | 1.10% | 54,700 |
| Dec 3, 2025 | 1,000.00 | 1,034.00 | 995.00 | 996.00 | 996.00 | -1.09% | 65,400 |
| Dec 2, 2025 | 1,003.00 | 1,021.00 | 998.00 | 1,007.00 | 1,007.00 | 0.70% | 57,400 |
| Dec 1, 2025 | 1,046.00 | 1,049.00 | 998.00 | 1,000.00 | 1,000.00 | -4.40% | 69,600 |
| Nov 28, 2025 | 1,044.00 | 1,064.00 | 1,037.00 | 1,046.00 | 1,046.00 | -0.48% | 49,800 |
| Nov 27, 2025 | 1,059.00 | 1,065.00 | 1,048.00 | 1,051.00 | 1,051.00 | -0.76% | 45,100 |
| Nov 26, 2025 | 1,039.00 | 1,060.00 | 1,035.00 | 1,059.00 | 1,059.00 | 2.82% | 42,000 |
| Nov 25, 2025 | 1,059.00 | 1,059.00 | 1,027.00 | 1,030.00 | 1,030.00 | -2.74% | 68,000 |
| Nov 21, 2025 | 1,029.00 | 1,060.00 | 1,021.00 | 1,059.00 | 1,059.00 | 2.52% | 42,000 |
| Nov 20, 2025 | 1,029.00 | 1,041.00 | 1,025.00 | 1,033.00 | 1,033.00 | 1.27% | 49,900 |
| Nov 19, 2025 | 1,000.00 | 1,026.00 | 999.00 | 1,020.00 | 1,020.00 | 2.20% | 47,200 |
| Nov 18, 2025 | 1,000.00 | 1,005.00 | 977.00 | 998.00 | 998.00 | -1.09% | 80,500 |
| Nov 17, 2025 | 1,005.00 | 1,019.00 | 996.00 | 1,009.00 | 1,009.00 | 0.10% | 87,900 |
| Nov 14, 2025 | 1,022.00 | 1,033.00 | 1,002.00 | 1,008.00 | 1,008.00 | -1.37% | 54,000 |
| Nov 13, 2025 | 1,001.00 | 1,034.00 | 1,001.00 | 1,022.00 | 1,022.00 | 2.20% | 54,000 |
| Nov 12, 2025 | 991.00 | 1,007.00 | 979.00 | 1,000.00 | 1,000.00 | -0.20% | 77,400 |
| Nov 11, 2025 | 974.00 | 1,004.00 | 935.00 | 1,002.00 | 1,002.00 | 4.05% | 125,300 |
| Nov 10, 2025 | 916.00 | 999.00 | 905.00 | 963.00 | 963.00 | -4.27% | 366,400 |