Cerespo Co., Ltd. (TYO:9625)
Japan · Delayed Price · Currency is JPY 959.00
+13.00 (1.37%)
Aug 24, 2026, 3:30 PM JST
Cerespo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,076.00 | 1,086.00 | 1,076.00 | 1,080.00 | 1,080.00 | -1.10% | 900 |
| Jul 16, 2026 | 1,081.00 | 1,092.00 | 1,081.00 | 1,092.00 | 1,092.00 | 0.09% | 1,900 |
| Jul 15, 2026 | 1,097.00 | 1,097.00 | 1,086.00 | 1,091.00 | 1,091.00 | 0.65% | 27,800 |
| Jul 14, 2026 | 1,082.00 | 1,084.00 | 1,082.00 | 1,084.00 | 1,084.00 | 0.18% | 2,700 |
| Jul 13, 2026 | 1,080.00 | 1,082.00 | 1,076.00 | 1,082.00 | 1,082.00 | 0.19% | 9,000 |
| Jul 10, 2026 | 1,078.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.47% | 2,500 |
| Jul 9, 2026 | 1,078.00 | 1,078.00 | 1,074.00 | 1,075.00 | 1,075.00 | -0.28% | 1,800 |
| Jul 8, 2026 | 1,074.00 | 1,078.00 | 1,072.00 | 1,078.00 | 1,078.00 | 0.47% | 5,100 |
| Jul 7, 2026 | 1,072.00 | 1,075.00 | 1,072.00 | 1,073.00 | 1,073.00 | 0.09% | 1,500 |
| Jul 6, 2026 | 1,075.00 | 1,075.00 | 1,071.00 | 1,072.00 | 1,072.00 | -0.28% | 1,900 |
| Jul 3, 2026 | 1,071.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.09% | 1,500 |
| Jul 2, 2026 | 1,074.00 | 1,074.00 | 1,070.00 | 1,074.00 | 1,074.00 | 0.37% | 800 |
| Jul 1, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.65% | 900 |
| Jun 30, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.09% | 100 |
| Jun 29, 2026 | 1,070.00 | 1,077.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.28% | 1,100 |
| Jun 26, 2026 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - | 700 |
| Jun 25, 2026 | 1,078.00 | 1,078.00 | 1,063.00 | 1,073.00 | 1,073.00 | 0.19% | 1,500 |
| Jun 24, 2026 | 1,074.00 | 1,078.00 | 1,068.00 | 1,071.00 | 1,071.00 | -0.28% | 33,800 |
| Jun 23, 2026 | 1,071.00 | 1,077.00 | 1,070.00 | 1,074.00 | 1,074.00 | 0.28% | 1,200 |
| Jun 22, 2026 | 1,071.00 | 1,075.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | 1,500 |
| Jun 19, 2026 | 1,070.00 | 1,075.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.19% | 8,100 |
| Jun 18, 2026 | 1,078.00 | 1,078.00 | 1,066.00 | 1,073.00 | 1,073.00 | -0.56% | 2,600 |
| Jun 17, 2026 | 1,079.00 | 1,080.00 | 1,063.00 | 1,079.00 | 1,079.00 | 0.09% | 41,400 |
| Jun 16, 2026 | 1,068.00 | 1,078.00 | 1,068.00 | 1,078.00 | 1,078.00 | 0.47% | 13,800 |
| Jun 15, 2026 | 1,079.00 | 1,079.00 | 1,068.00 | 1,073.00 | 1,073.00 | 0.47% | 1,700 |
| Jun 12, 2026 | 1,064.00 | 1,076.00 | 1,063.00 | 1,068.00 | 1,068.00 | -0.84% | 2,800 |