Cerespo Co., Ltd. (TYO:9625)
Japan · Delayed Price · Currency is JPY 1,078.00
+4.00 (0.37%)
Jun 24, 2026, 10:34 AM JST
Cerespo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | - | 100 |
| 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 |
| Jun 11, 2026 | 1,075.00 | 1,077.00 | 1,060.00 | 1,077.00 | 1,077.00 | 0.19% | 6,400 |
| Jun 10, 2026 | 1,075.00 | 1,078.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.19% | 1,100 |
| Jun 9, 2026 | 1,080.00 | 1,080.00 | 1,071.00 | 1,077.00 | 1,077.00 | 0.19% | 900 |
| Jun 8, 2026 | 1,072.00 | 1,077.00 | 1,072.00 | 1,075.00 | 1,075.00 | -0.37% | 600 |
| Jun 5, 2026 | 1,077.00 | 1,080.00 | 1,076.00 | 1,079.00 | 1,079.00 | 0.19% | 7,200 |
| Jun 4, 2026 | 1,075.00 | 1,080.00 | 1,072.00 | 1,077.00 | 1,077.00 | 0.19% | 2,600 |
| Jun 3, 2026 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 18,400 |
| Jun 2, 2026 | 1,069.00 | 1,080.00 | 1,068.00 | 1,075.00 | 1,075.00 | -0.09% | 3,900 |
| Jun 1, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,076.00 | 1,076.00 | -0.37% | 4,500 |
| May 29, 2026 | 1,080.00 | 1,084.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 1,500 |
| May 28, 2026 | 1,080.00 | 1,080.00 | 1,079.00 | 1,080.00 | 1,080.00 | - | 1,900 |
| May 27, 2026 | 1,072.00 | 1,080.00 | 1,072.00 | 1,080.00 | 1,080.00 | 0.56% | 2,700 |
| May 26, 2026 | 1,074.00 | 1,075.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.09% | 1,000 |
| May 25, 2026 | 1,081.00 | 1,082.00 | 1,073.00 | 1,075.00 | 1,075.00 | -0.28% | 3,300 |
| May 22, 2026 | 1,077.00 | 1,084.00 | 1,077.00 | 1,078.00 | 1,078.00 | 0.19% | 800 |
| May 21, 2026 | 1,077.00 | 1,079.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.19% | 500 |
| May 20, 2026 | 1,082.00 | 1,082.00 | 1,069.00 | 1,074.00 | 1,074.00 | -0.56% | 16,700 |
| May 19, 2026 | 1,090.00 | 1,090.00 | 1,078.00 | 1,080.00 | 1,080.00 | -0.28% | 31,400 |
| May 18, 2026 | 1,086.00 | 1,086.00 | 1,078.00 | 1,083.00 | 1,083.00 | -0.37% | 4,800 |
| May 15, 2026 | 1,085.00 | 1,091.00 | 1,072.00 | 1,087.00 | 1,087.00 | 0.09% | 87,300 |
| May 14, 2026 | 1,081.00 | 1,093.00 | 1,081.00 | 1,086.00 | 1,086.00 | -0.18% | 2,000 |
| May 13, 2026 | 1,077.00 | 1,089.00 | 1,077.00 | 1,088.00 | 1,088.00 | -0.37% | 3,300 |
| May 12, 2026 | 1,098.00 | 1,105.00 | 1,086.00 | 1,092.00 | 1,092.00 | -0.46% | 5,200 |
| May 11, 2026 | 1,095.00 | 1,097.00 | 1,081.00 | 1,097.00 | 1,097.00 | 0.27% | 3,500 |
| May 8, 2026 | 1,090.00 | 1,096.00 | 1,085.00 | 1,094.00 | 1,094.00 | -0.09% | 11,600 |
| May 7, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.55% | 12,400 |
| May 1, 2026 | 1,081.00 | 1,095.00 | 1,081.00 | 1,089.00 | 1,089.00 | - | 2,200 |
| Apr 30, 2026 | 1,079.00 | 1,089.00 | 1,079.00 | 1,089.00 | 1,089.00 | 0.09% | 2,300 |
| Apr 28, 2026 | 1,080.00 | 1,088.00 | 1,070.00 | 1,088.00 | 1,088.00 | - | 2,200 |
| Apr 27, 2026 | 1,085.00 | 1,088.00 | 1,080.00 | 1,088.00 | 1,088.00 | 0.28% | 28,200 |
| Apr 24, 2026 | 1,089.00 | 1,089.00 | 1,082.00 | 1,085.00 | 1,085.00 | 0.18% | 300 |
| Apr 23, 2026 | 1,087.00 | 1,087.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.37% | 300 |
| Apr 22, 2026 | 1,088.00 | 1,089.00 | 1,086.00 | 1,087.00 | 1,087.00 | -0.18% | 1,700 |
| Apr 21, 2026 | 1,084.00 | 1,090.00 | 1,084.00 | 1,089.00 | 1,089.00 | 0.28% | 3,000 |
| Apr 20, 2026 | 1,090.00 | 1,090.00 | 1,081.00 | 1,086.00 | 1,086.00 | -0.37% | 800 |
| Apr 17, 2026 | 1,084.00 | 1,090.00 | 1,084.00 | 1,090.00 | 1,090.00 | 0.28% | 500 |
| Apr 16, 2026 | 1,085.00 | 1,090.00 | 1,081.00 | 1,087.00 | 1,087.00 | -0.09% | 1,700 |
| Apr 15, 2026 | 1,096.00 | 1,096.00 | 1,087.00 | 1,088.00 | 1,088.00 | -0.64% | 1,800 |
| Apr 14, 2026 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.64% | 1,400 |
| Apr 13, 2026 | 1,085.00 | 1,088.00 | 1,076.00 | 1,088.00 | 1,088.00 | - | 3,000 |
| Apr 10, 2026 | 1,100.00 | 1,100.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.37% | 1,300 |
| Apr 9, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.09% | 800 |