CE Holdings Co.,Ltd. (TYO:4320)
Japan · Delayed Price · Currency is JPY 1,721.00
+1.00 (0.06%)
Aug 5, 2026, 3:30 PM JST
CE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,748.00 | 1,749.00 | 1,690.00 | 1,721.00 | 1,721.00 | 0.06% | 64,900 |
| Aug 4, 2026 | 1,688.00 | 1,720.00 | 1,650.00 | 1,720.00 | 1,720.00 | 1.90% | 23,400 |
| Aug 3, 2026 | 1,682.00 | 1,694.00 | 1,648.00 | 1,688.00 | 1,688.00 | 0.78% | 24,900 |
| Jul 31, 2026 | 1,678.00 | 1,709.00 | 1,625.00 | 1,675.00 | 1,675.00 | -0.18% | 28,300 |
| Jul 30, 2026 | 1,700.00 | 1,716.00 | 1,673.00 | 1,678.00 | 1,678.00 | -1.53% | 15,900 |
| Jul 29, 2026 | 1,690.00 | 1,707.00 | 1,677.00 | 1,704.00 | 1,704.00 | 0.83% | 23,300 |
| Jul 28, 2026 | 1,717.00 | 1,723.00 | 1,675.00 | 1,690.00 | 1,690.00 | -1.11% | 19,000 |
| Jul 27, 2026 | 1,725.00 | 1,727.00 | 1,695.00 | 1,709.00 | 1,709.00 | -0.52% | 18,300 |
| Jul 24, 2026 | 1,739.00 | 1,739.00 | 1,717.00 | 1,718.00 | 1,718.00 | -1.21% | 7,900 |
| Jul 23, 2026 | 1,724.00 | 1,739.00 | 1,716.00 | 1,739.00 | 1,739.00 | 0.40% | 9,400 |
| Jul 22, 2026 | 1,770.00 | 1,770.00 | 1,710.00 | 1,732.00 | 1,732.00 | -1.20% | 26,800 |
| Jul 21, 2026 | 1,760.00 | 1,772.00 | 1,733.00 | 1,753.00 | 1,753.00 | -0.40% | 12,100 |
| Jul 17, 2026 | 1,800.00 | 1,800.00 | 1,735.00 | 1,760.00 | 1,760.00 | -1.90% | 41,200 |
| Jul 16, 2026 | 1,800.00 | 1,800.00 | 1,769.00 | 1,794.00 | 1,794.00 | -0.33% | 17,300 |
| Jul 15, 2026 | 1,788.00 | 1,813.00 | 1,765.00 | 1,800.00 | 1,800.00 | 0.67% | 8,800 |
| Jul 14, 2026 | 1,778.00 | 1,806.00 | 1,752.00 | 1,788.00 | 1,788.00 | 1.19% | 35,600 |
| Jul 13, 2026 | 1,763.00 | 1,785.00 | 1,741.00 | 1,767.00 | 1,767.00 | 0.23% | 30,600 |
| Jul 10, 2026 | 1,750.00 | 1,776.00 | 1,750.00 | 1,763.00 | 1,763.00 | 0.74% | 17,800 |
| Jul 9, 2026 | 1,749.00 | 1,773.00 | 1,749.00 | 1,750.00 | 1,750.00 | 0.06% | 9,800 |
| Jul 8, 2026 | 1,725.00 | 1,753.00 | 1,725.00 | 1,749.00 | 1,749.00 | 0.92% | 13,800 |
| Jul 7, 2026 | 1,721.00 | 1,745.00 | 1,700.00 | 1,733.00 | 1,733.00 | 1.40% | 46,400 |
| Jul 6, 2026 | 1,745.00 | 1,765.00 | 1,698.00 | 1,709.00 | 1,709.00 | -0.52% | 41,100 |
| Jul 3, 2026 | 1,750.00 | 1,760.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.66% | 31,900 |
| Jul 2, 2026 | 1,782.00 | 1,789.00 | 1,734.00 | 1,747.00 | 1,747.00 | -1.41% | 36,000 |
| Jul 1, 2026 | 1,760.00 | 1,805.00 | 1,750.00 | 1,772.00 | 1,772.00 | 0.34% | 19,700 |
| Jun 30, 2026 | 1,761.00 | 1,785.00 | 1,736.00 | 1,766.00 | 1,766.00 | 0.28% | 20,200 |
| Jun 29, 2026 | 1,762.00 | 1,802.00 | 1,757.00 | 1,761.00 | 1,761.00 | 0.23% | 12,800 |
| Jun 26, 2026 | 1,763.00 | 1,772.00 | 1,719.00 | 1,757.00 | 1,757.00 | -0.34% | 13,400 |
| Jun 25, 2026 | 1,762.00 | 1,783.00 | 1,753.00 | 1,763.00 | 1,763.00 | 0.06% | 14,500 |
| Jun 24, 2026 | 1,735.00 | 1,789.00 | 1,735.00 | 1,762.00 | 1,762.00 | 0.80% | 23,200 |
| Jun 23, 2026 | 1,812.00 | 1,812.00 | 1,737.00 | 1,748.00 | 1,748.00 | -3.53% | 29,700 |
| Jun 22, 2026 | 1,795.00 | 1,828.00 | 1,792.00 | 1,812.00 | 1,812.00 | 0.95% | 24,800 |
| Jun 19, 2026 | 1,790.00 | 1,808.00 | 1,754.00 | 1,795.00 | 1,795.00 | -0.17% | 36,100 |
| Jun 18, 2026 | 1,849.00 | 1,849.00 | 1,778.00 | 1,798.00 | 1,798.00 | -1.10% | 33,300 |
| Jun 17, 2026 | 1,802.00 | 1,859.00 | 1,786.00 | 1,818.00 | 1,818.00 | 1.85% | 181,800 |
| Jun 16, 2026 | 1,728.00 | 1,786.00 | 1,714.00 | 1,785.00 | 1,785.00 | 4.14% | 31,700 |
| Jun 15, 2026 | 1,650.00 | 1,728.00 | 1,650.00 | 1,714.00 | 1,714.00 | 4.51% | 19,100 |
| Jun 12, 2026 | 1,635.00 | 1,669.00 | 1,635.00 | 1,640.00 | 1,640.00 | -0.91% | 19,300 |
| Jun 11, 2026 | 1,652.00 | 1,662.00 | 1,635.00 | 1,655.00 | 1,655.00 | 0.18% | 21,500 |
| Jun 10, 2026 | 1,661.00 | 1,676.00 | 1,649.00 | 1,652.00 | 1,652.00 | -0.12% | 24,700 |
| Jun 9, 2026 | 1,678.00 | 1,693.00 | 1,653.00 | 1,654.00 | 1,654.00 | -1.43% | 17,700 |
| Jun 8, 2026 | 1,691.00 | 1,695.00 | 1,663.00 | 1,678.00 | 1,678.00 | -2.10% | 24,100 |
| Jun 5, 2026 | 1,707.00 | 1,719.00 | 1,692.00 | 1,714.00 | 1,714.00 | 1.00% | 33,000 |
| Jun 4, 2026 | 1,705.00 | 1,715.00 | 1,684.00 | 1,697.00 | 1,697.00 | - | 47,900 |
| Jun 3, 2026 | 1,710.00 | 1,712.00 | 1,691.00 | 1,697.00 | 1,697.00 | -0.76% | 31,900 |
| Jun 2, 2026 | 1,726.00 | 1,726.00 | 1,680.00 | 1,710.00 | 1,710.00 | -0.98% | 37,700 |
| Jun 1, 2026 | 1,670.00 | 1,735.00 | 1,669.00 | 1,727.00 | 1,727.00 | 3.48% | 92,100 |
| May 29, 2026 | 1,655.00 | 1,678.00 | 1,655.00 | 1,669.00 | 1,669.00 | 0.06% | 18,100 |
| May 28, 2026 | 1,653.00 | 1,669.00 | 1,649.00 | 1,668.00 | 1,668.00 | 0.72% | 25,500 |
| May 27, 2026 | 1,650.00 | 1,664.00 | 1,646.00 | 1,656.00 | 1,656.00 | 0.36% | 23,700 |