Cerespo Co., Ltd. (TYO:9625)
Japan · Delayed Price · Currency is JPY 908.00
-9.00 (-0.98%)
Oct 5, 2026, 3:30 PM JST
Cerespo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 921.00 | 936.00 | 909.00 | 917.00 | 917.00 | - | 22,300 |
| Oct 1, 2026 | 924.00 | 930.00 | 915.00 | 917.00 | 917.00 | -0.76% | 5,300 |
| Sep 30, 2026 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -1.39% | 200 |
| Sep 29, 2026 | 918.00 | 942.00 | 918.00 | 937.00 | 937.00 | 0.43% | 3,100 |
| Sep 28, 2026 | 934.00 | 941.00 | 933.00 | 933.00 | 933.00 | 0.54% | 4,400 |
| Sep 25, 2026 | 930.00 | 936.00 | 924.00 | 928.00 | 928.00 | -0.22% | 5,600 |
| Sep 24, 2026 | 922.00 | 940.00 | 922.00 | 930.00 | 930.00 | 0.32% | 4,400 |
| Sep 18, 2026 | 926.00 | 933.00 | 926.00 | 927.00 | 927.00 | 0.11% | 600 |
| Sep 17, 2026 | 938.00 | 939.00 | 920.00 | 926.00 | 926.00 | -1.28% | 2,200 |
| Sep 16, 2026 | 939.00 | 939.00 | 932.00 | 938.00 | 938.00 | - | 1,500 |
| Sep 15, 2026 | 933.00 | 939.00 | 923.00 | 938.00 | 938.00 | 1.74% | 4,100 |
| Sep 14, 2026 | 930.00 | 933.00 | 919.00 | 922.00 | 922.00 | 0.22% | 3,600 |
| Sep 11, 2026 | 933.00 | 933.00 | 920.00 | 920.00 | 920.00 | -1.39% | 3,800 |
| Sep 10, 2026 | 942.00 | 947.00 | 933.00 | 933.00 | 933.00 | -1.37% | 2,000 |
| Sep 9, 2026 | 952.00 | 952.00 | 943.00 | 946.00 | 946.00 | -0.32% | 2,600 |
| Sep 8, 2026 | 950.00 | 950.00 | 947.00 | 949.00 | 949.00 | -0.11% | 3,300 |
| Sep 7, 2026 | 947.00 | 959.00 | 946.00 | 950.00 | 950.00 | -0.31% | 2,700 |
| Sep 4, 2026 | 954.00 | 954.00 | 946.00 | 953.00 | 953.00 | -0.10% | 2,600 |
| Sep 3, 2026 | 950.00 | 956.00 | 947.00 | 954.00 | 954.00 | 0.42% | 4,500 |
| Sep 2, 2026 | 957.00 | 958.00 | 943.00 | 950.00 | 950.00 | -1.04% | 4,100 |
| Sep 1, 2026 | 955.00 | 960.00 | 955.00 | 960.00 | 960.00 | -0.21% | 800 |
| Aug 31, 2026 | 948.00 | 962.00 | 945.00 | 962.00 | 962.00 | 1.80% | 8,100 |
| Aug 28, 2026 | 945.00 | 969.00 | 945.00 | 945.00 | 945.00 | 0.21% | 4,400 |
| Aug 27, 2026 | 992.00 | 992.00 | 943.00 | 943.00 | 943.00 | -4.65% | 69,300 |
| Aug 26, 2026 | 962.00 | 989.00 | 962.00 | 989.00 | 989.00 | 2.81% | 6,900 |
| Aug 25, 2026 | 959.00 | 968.00 | 959.00 | 962.00 | 962.00 | 0.31% | 1,900 |
| Aug 24, 2026 | 949.00 | 964.00 | 947.00 | 959.00 | 959.00 | 1.37% | 6,900 |
| Aug 21, 2026 | 945.00 | 946.00 | 934.00 | 946.00 | 946.00 | 0.32% | 6,700 |
| Aug 20, 2026 | 942.00 | 946.00 | 935.00 | 943.00 | 943.00 | 0.43% | 4,200 |
| Aug 19, 2026 | 939.00 | 947.00 | 925.00 | 939.00 | 939.00 | - | 12,500 |
| Aug 18, 2026 | 932.00 | 939.00 | 932.00 | 939.00 | 939.00 | - | 4,000 |
| Aug 17, 2026 | 930.00 | 939.00 | 925.00 | 939.00 | 939.00 | 0.86% | 19,100 |
| Aug 14, 2026 | 914.00 | 934.00 | 914.00 | 931.00 | 931.00 | 0.22% | 12,600 |
| Aug 13, 2026 | 927.00 | 934.00 | 914.00 | 929.00 | 929.00 | 1.86% | 55,800 |
| Aug 12, 2026 | 903.00 | 912.00 | 900.00 | 912.00 | 912.00 | 1.33% | 14,200 |
| Aug 10, 2026 | 917.00 | 917.00 | 897.00 | 900.00 | 900.00 | 0.22% | 14,100 |
| Aug 7, 2026 | 887.00 | 900.00 | 860.00 | 898.00 | 898.00 | 1.24% | 35,700 |
| Aug 6, 2026 | 884.00 | 888.00 | 862.00 | 887.00 | 887.00 | 1.14% | 46,500 |
| Aug 5, 2026 | 850.00 | 879.00 | 825.00 | 877.00 | 877.00 | 3.79% | 264,400 |
| Aug 4, 2026 | 1,032.00 | 1,032.00 | 845.00 | 845.00 | 845.00 | -21.76% | 285,500 |
| Aug 3, 2026 | 1,078.00 | 1,083.00 | 1,078.00 | 1,080.00 | 1,080.00 | - | 9,200 |
| Jul 31, 2026 | 1,079.00 | 1,080.00 | 1,072.00 | 1,080.00 | 1,080.00 | 0.19% | 4,800 |
| Jul 30, 2026 | 1,079.00 | 1,080.00 | 1,069.00 | 1,078.00 | 1,078.00 | -0.19% | 9,600 |
| Jul 29, 2026 | 1,079.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 13,200 |
| Jul 28, 2026 | 1,083.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | -0.28% | 21,900 |
| Jul 27, 2026 | 1,082.00 | 1,087.00 | 1,082.00 | 1,083.00 | 1,083.00 | 0.09% | 1,400 |
| Jul 24, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.28% | 200 |
| Jul 23, 2026 | 1,088.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | 62,900 |
| Jul 22, 2026 | 1,083.00 | 1,087.00 | 1,083.00 | 1,085.00 | 1,085.00 | 0.18% | 3,400 |
| Jul 21, 2026 | 1,089.00 | 1,089.00 | 1,075.00 | 1,083.00 | 1,083.00 | 0.28% | 2,600 |