Cerespo Co., Ltd. (TYO:9625)
Japan · Delayed Price · Currency is JPY 845.00
-235.00 (-21.76%)
Aug 4, 2026, 3:30 PM JST
Cerespo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |