CE Holdings Co.,Ltd. (TYO:4320)
Japan · Delayed Price · Currency is JPY 1,645.00
-3.00 (-0.18%)
Sep 15, 2026, 3:30 PM JST
CE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,646.00 | 1,648.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.18% | 201,000 |
| Sep 14, 2026 | 1,646.00 | 1,649.00 | 1,646.00 | 1,648.00 | 1,648.00 | 0.12% | 120,500 |
| Sep 11, 2026 | 1,647.00 | 1,648.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.06% | 538,500 |
| Sep 10, 2026 | 1,647.00 | 1,648.00 | 1,647.00 | 1,647.00 | 1,647.00 | - | 109,500 |
| Sep 9, 2026 | 1,647.00 | 1,648.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.06% | 208,600 |
| Sep 8, 2026 | 1,647.00 | 1,648.00 | 1,646.00 | 1,648.00 | 1,648.00 | 0.06% | 337,900 |
| Sep 7, 2026 | 1,648.00 | 1,648.00 | 1,647.00 | 1,647.00 | 1,647.00 | - | 102,900 |
| Sep 4, 2026 | 1,648.00 | 1,648.00 | 1,646.00 | 1,647.00 | 1,647.00 | 0.06% | 72,300 |
| Sep 3, 2026 | 1,648.00 | 1,649.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.12% | 190,200 |
| Sep 2, 2026 | 1,647.00 | 1,650.00 | 1,647.00 | 1,648.00 | 1,648.00 | 0.06% | 176,400 |
| Sep 1, 2026 | 1,646.00 | 1,648.00 | 1,645.00 | 1,647.00 | 1,647.00 | -0.24% | 445,800 |
| Aug 31, 2026 | 1,649.00 | 1,652.00 | 1,648.00 | 1,651.00 | 1,651.00 | 0.06% | 108,200 |
| Aug 28, 2026 | 1,652.00 | 1,654.00 | 1,648.00 | 1,650.00 | 1,650.00 | -0.12% | 258,400 |
| Aug 27, 2026 | 1,655.00 | 1,656.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.18% | 35,800 |
| Aug 26, 2026 | 1,655.00 | 1,659.00 | 1,653.00 | 1,655.00 | 1,655.00 | -0.06% | 52,500 |
| Aug 25, 2026 | 1,658.00 | 1,661.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.36% | 74,200 |
| Aug 24, 2026 | 1,663.00 | 1,665.00 | 1,658.00 | 1,662.00 | 1,662.00 | -0.78% | 99,100 |
| Aug 21, 2026 | 1,662.00 | 1,675.00 | 1,661.00 | 1,675.00 | 1,675.00 | 0.42% | 100,700 |
| Aug 20, 2026 | 1,659.00 | 1,687.00 | 1,657.00 | 1,668.00 | 1,668.00 | 0.97% | 319,900 |
| Aug 19, 2026 | 1,658.00 | 1,659.00 | 1,651.00 | 1,652.00 | 1,652.00 | -0.30% | 92,600 |
| Aug 18, 2026 | 1,657.00 | 1,658.00 | 1,654.00 | 1,657.00 | 1,657.00 | - | 54,900 |
| Aug 17, 2026 | 1,660.00 | 1,661.00 | 1,655.00 | 1,657.00 | 1,657.00 | 0.55% | 198,200 |
| Aug 14, 2026 | 1,648.00 | 1,650.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.06% | 126,600 |
| Aug 13, 2026 | 1,649.00 | 1,650.00 | 1,648.00 | 1,649.00 | 1,649.00 | 0.06% | 105,900 |
| Aug 12, 2026 | 1,649.00 | 1,650.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.12% | 184,800 |
| Aug 10, 2026 | 1,650.00 | 1,651.00 | 1,648.00 | 1,650.00 | 1,650.00 | -0.06% | 171,900 |
| Aug 7, 2026 | 1,647.00 | 1,656.00 | 1,646.00 | 1,651.00 | 1,651.00 | 0.12% | 494,000 |
| Aug 6, 2026 | 1,646.00 | 1,650.00 | 1,644.00 | 1,649.00 | 1,649.00 | -4.18% | 1,139,600 |
| 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 |