CE Holdings Co.,Ltd. (TYO:4320)
Japan · Delayed Price · Currency is JPY 1,697.00
-13.00 (-0.76%)
Jun 3, 2026, 3:30 PM JST
CE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,636.00 | 1,673.00 | 1,636.00 | 1,650.00 | 1,650.00 | 1.04% | 32,700 |
| May 25, 2026 | 1,647.00 | 1,668.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.97% | 18,600 |
| May 22, 2026 | 1,649.00 | 1,669.00 | 1,645.00 | 1,649.00 | 1,649.00 | -0.84% | 31,000 |
| May 21, 2026 | 1,653.00 | 1,699.00 | 1,647.00 | 1,663.00 | 1,663.00 | 0.60% | 61,300 |
| May 20, 2026 | 1,645.00 | 1,691.00 | 1,645.00 | 1,653.00 | 1,653.00 | - | 64,500 |
| May 19, 2026 | 1,657.00 | 1,675.00 | 1,634.00 | 1,653.00 | 1,653.00 | -2.71% | 158,700 |
| May 18, 2026 | 1,515.00 | 1,699.00 | 1,515.00 | 1,699.00 | 1,699.00 | 13.34% | 461,700 |
| May 15, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 25.02% | 31,800 |
| May 14, 2026 | 1,199.00 | 1,210.00 | 1,195.00 | 1,199.00 | 1,199.00 | - | 21,800 |
| May 13, 2026 | 1,191.00 | 1,211.00 | 1,191.00 | 1,199.00 | 1,199.00 | 0.25% | 28,200 |
| May 12, 2026 | 1,185.00 | 1,224.00 | 1,185.00 | 1,196.00 | 1,196.00 | 0.25% | 34,100 |
| May 11, 2026 | 1,182.00 | 1,219.00 | 1,179.00 | 1,193.00 | 1,193.00 | -1.57% | 55,800 |
| May 8, 2026 | 1,208.00 | 1,220.00 | 1,199.00 | 1,212.00 | 1,212.00 | -0.82% | 33,900 |
| May 7, 2026 | 1,197.00 | 1,231.00 | 1,196.00 | 1,222.00 | 1,222.00 | 2.78% | 30,500 |
| May 1, 2026 | 1,195.00 | 1,204.00 | 1,189.00 | 1,189.00 | 1,189.00 | -1.00% | 24,300 |
| Apr 30, 2026 | 1,158.00 | 1,202.00 | 1,152.00 | 1,201.00 | 1,201.00 | 3.98% | 32,800 |
| Apr 28, 2026 | 1,152.00 | 1,162.00 | 1,150.00 | 1,155.00 | 1,155.00 | - | 12,100 |
| Apr 27, 2026 | 1,151.00 | 1,162.00 | 1,141.00 | 1,155.00 | 1,155.00 | 0.52% | 27,400 |
| Apr 24, 2026 | 1,184.00 | 1,185.00 | 1,133.00 | 1,149.00 | 1,149.00 | -3.53% | 24,500 |
| Apr 23, 2026 | 1,187.00 | 1,193.00 | 1,166.00 | 1,191.00 | 1,191.00 | 0.17% | 20,900 |
| Apr 22, 2026 | 1,183.00 | 1,192.00 | 1,172.00 | 1,189.00 | 1,189.00 | 0.51% | 14,500 |
| Apr 21, 2026 | 1,206.00 | 1,206.00 | 1,181.00 | 1,183.00 | 1,183.00 | -1.33% | 32,200 |
| Apr 20, 2026 | 1,211.00 | 1,211.00 | 1,181.00 | 1,199.00 | 1,199.00 | 0.33% | 13,800 |
| Apr 17, 2026 | 1,218.00 | 1,220.00 | 1,189.00 | 1,195.00 | 1,195.00 | -1.97% | 20,100 |
| Apr 16, 2026 | 1,205.00 | 1,239.00 | 1,205.00 | 1,219.00 | 1,219.00 | 0.99% | 13,900 |
| Apr 15, 2026 | 1,212.00 | 1,241.00 | 1,207.00 | 1,207.00 | 1,207.00 | 0.25% | 14,000 |
| Apr 14, 2026 | 1,194.00 | 1,213.00 | 1,194.00 | 1,204.00 | 1,204.00 | 0.84% | 6,000 |
| Apr 13, 2026 | 1,199.00 | 1,213.00 | 1,183.00 | 1,194.00 | 1,194.00 | -0.91% | 31,800 |
| Apr 10, 2026 | 1,238.00 | 1,238.00 | 1,203.00 | 1,205.00 | 1,205.00 | -2.67% | 16,300 |
| Apr 9, 2026 | 1,253.00 | 1,254.00 | 1,234.00 | 1,238.00 | 1,238.00 | -1.43% | 12,400 |
| Apr 8, 2026 | 1,271.00 | 1,275.00 | 1,254.00 | 1,256.00 | 1,256.00 | 1.05% | 19,900 |
| Apr 7, 2026 | 1,254.00 | 1,269.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.56% | 17,100 |
| Apr 6, 2026 | 1,263.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.71% | 20,400 |
| Apr 3, 2026 | 1,275.00 | 1,295.00 | 1,257.00 | 1,259.00 | 1,259.00 | -0.55% | 34,300 |
| Apr 2, 2026 | 1,267.00 | 1,277.00 | 1,240.00 | 1,266.00 | 1,266.00 | 1.28% | 31,400 |
| Apr 1, 2026 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 2.97% | 20,500 |
| Mar 31, 2026 | 1,180.00 | 1,234.00 | 1,164.00 | 1,214.00 | 1,214.00 | 0.75% | 77,400 |
| Mar 30, 2026 | 1,180.00 | 1,216.00 | 1,180.00 | 1,205.00 | 1,205.00 | -1.23% | 45,300 |
| 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 |