CE Holdings Co.,Ltd. (TYO:4320)
Japan · Delayed Price · Currency is JPY 1,788.00
+21.00 (1.19%)
Jul 14, 2026, 3:30 PM JST
CE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |