Cerespo Co., Ltd. (TYO:9625)
Japan · Delayed Price · Currency is JPY 1,109.00
-8.00 (-0.72%)
Mar 6, 2026, 3:13 PM JST
Cerespo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,119.00 | 1,119.00 | 1,102.00 | 1,109.00 | 1,109.00 | -0.72% | 1,800 |
| Mar 5, 2026 | 1,101.00 | 1,120.00 | 1,101.00 | 1,117.00 | 1,117.00 | 1.18% | 8,300 |
| Mar 4, 2026 | 1,118.00 | 1,118.00 | 1,097.00 | 1,104.00 | 1,104.00 | -1.78% | 12,100 |
| Mar 3, 2026 | 1,133.00 | 1,134.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.79% | 2,800 |
| Mar 2, 2026 | 1,123.00 | 1,137.00 | 1,123.00 | 1,133.00 | 1,133.00 | -0.79% | 3,400 |
| Feb 27, 2026 | 1,129.00 | 1,147.00 | 1,128.00 | 1,142.00 | 1,142.00 | 0.97% | 4,700 |
| Feb 26, 2026 | 1,115.00 | 1,136.00 | 1,115.00 | 1,131.00 | 1,131.00 | 0.18% | 4,600 |
| Feb 25, 2026 | 1,120.00 | 1,137.00 | 1,120.00 | 1,129.00 | 1,129.00 | 0.44% | 10,800 |
| Feb 24, 2026 | 1,123.00 | 1,124.00 | 1,115.00 | 1,124.00 | 1,124.00 | 0.81% | 6,400 |
| Feb 20, 2026 | 1,107.00 | 1,115.00 | 1,107.00 | 1,115.00 | 1,115.00 | 0.36% | 13,600 |
| Feb 19, 2026 | 1,107.00 | 1,111.00 | 1,099.00 | 1,111.00 | 1,111.00 | 0.63% | 8,100 |
| Feb 18, 2026 | 1,110.00 | 1,116.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.09% | 1,500 |
| Feb 17, 2026 | 1,114.00 | 1,115.00 | 1,102.00 | 1,105.00 | 1,105.00 | -0.99% | 14,700 |
| Feb 16, 2026 | 1,122.00 | 1,122.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.36% | 12,600 |
| Feb 13, 2026 | 1,126.00 | 1,135.00 | 1,114.00 | 1,120.00 | 1,120.00 | 0.90% | 40,100 |
| Feb 12, 2026 | 1,112.00 | 1,112.00 | 1,104.00 | 1,110.00 | 1,110.00 | - | 1,900 |
| Feb 10, 2026 | 1,113.00 | 1,113.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.27% | 2,500 |
| Feb 9, 2026 | 1,107.00 | 1,114.00 | 1,107.00 | 1,113.00 | 1,113.00 | 0.54% | 5,600 |
| Feb 6, 2026 | 1,108.00 | 1,108.00 | 1,102.00 | 1,107.00 | 1,107.00 | -0.09% | 2,400 |
| Feb 5, 2026 | 1,113.00 | 1,114.00 | 1,098.00 | 1,108.00 | 1,108.00 | -0.54% | 4,700 |
| Feb 4, 2026 | 1,111.00 | 1,114.00 | 1,108.00 | 1,114.00 | 1,114.00 | 0.27% | 4,400 |
| Feb 3, 2026 | 1,110.00 | 1,111.00 | 1,107.00 | 1,111.00 | 1,111.00 | 0.18% | 3,400 |
| Feb 2, 2026 | 1,108.00 | 1,109.00 | 1,106.00 | 1,109.00 | 1,109.00 | 0.36% | 2,200 |
| Jan 30, 2026 | 1,100.00 | 1,105.00 | 1,099.00 | 1,105.00 | 1,105.00 | 0.64% | 2,900 |
| Jan 29, 2026 | 1,102.00 | 1,102.00 | 1,096.00 | 1,098.00 | 1,098.00 | -0.36% | 3,900 |
| Jan 28, 2026 | 1,103.00 | 1,111.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.54% | 9,300 |
| Jan 27, 2026 | 1,102.00 | 1,116.00 | 1,102.00 | 1,108.00 | 1,108.00 | 0.54% | 3,200 |
| Jan 26, 2026 | 1,100.00 | 1,102.00 | 1,095.00 | 1,102.00 | 1,102.00 | - | 8,600 |
| Jan 23, 2026 | 1,111.00 | 1,111.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.81% | 3,600 |
| Jan 22, 2026 | 1,105.00 | 1,111.00 | 1,105.00 | 1,111.00 | 1,111.00 | 0.63% | 3,300 |
| Jan 21, 2026 | 1,099.00 | 1,111.00 | 1,092.00 | 1,104.00 | 1,104.00 | -0.09% | 10,200 |
| Jan 20, 2026 | 1,103.00 | 1,123.00 | 1,103.00 | 1,105.00 | 1,105.00 | 0.27% | 13,700 |
| Jan 19, 2026 | 1,110.00 | 1,110.00 | 1,099.00 | 1,102.00 | 1,102.00 | -0.36% | 5,600 |
| Jan 16, 2026 | 1,100.00 | 1,109.00 | 1,097.00 | 1,106.00 | 1,106.00 | 0.91% | 8,200 |
| Jan 15, 2026 | 1,082.00 | 1,100.00 | 1,081.00 | 1,096.00 | 1,096.00 | 0.46% | 13,200 |
| Jan 14, 2026 | 1,100.00 | 1,100.00 | 1,081.00 | 1,091.00 | 1,091.00 | 0.18% | 4,600 |
| Jan 13, 2026 | 1,096.00 | 1,100.00 | 1,080.00 | 1,089.00 | 1,089.00 | 0.28% | 11,900 |
| Jan 9, 2026 | 1,086.00 | 1,092.00 | 1,079.00 | 1,086.00 | 1,086.00 | 0.18% | 2,300 |
| Jan 8, 2026 | 1,083.00 | 1,089.00 | 1,079.00 | 1,084.00 | 1,084.00 | -0.28% | 8,800 |
| Jan 7, 2026 | 1,088.00 | 1,095.00 | 1,084.00 | 1,087.00 | 1,087.00 | - | 6,100 |
| Jan 6, 2026 | 1,078.00 | 1,088.00 | 1,078.00 | 1,087.00 | 1,087.00 | 0.83% | 5,100 |
| Jan 5, 2026 | 1,072.00 | 1,086.00 | 1,072.00 | 1,078.00 | 1,078.00 | 0.65% | 5,700 |
| Dec 30, 2025 | 1,070.00 | 1,074.00 | 1,066.00 | 1,071.00 | 1,071.00 | 0.47% | 10,400 |
| Dec 29, 2025 | 1,070.00 | 1,070.00 | 1,063.00 | 1,066.00 | 1,066.00 | 0.66% | 4,800 |
| Dec 26, 2025 | 1,065.00 | 1,065.00 | 1,054.00 | 1,059.00 | 1,059.00 | -0.47% | 10,000 |
| Dec 25, 2025 | 1,070.00 | 1,070.00 | 1,062.00 | 1,064.00 | 1,064.00 | -0.47% | 3,800 |
| Dec 24, 2025 | 1,066.00 | 1,070.00 | 1,062.00 | 1,069.00 | 1,069.00 | 0.47% | 4,100 |
| Dec 23, 2025 | 1,058.00 | 1,073.00 | 1,058.00 | 1,064.00 | 1,064.00 | 0.19% | 4,300 |
| Dec 22, 2025 | 1,059.00 | 1,069.00 | 1,059.00 | 1,062.00 | 1,062.00 | -0.56% | 4,400 |
| Dec 19, 2025 | 1,062.00 | 1,068.00 | 1,060.00 | 1,068.00 | 1,068.00 | - | 3,700 |