Skip to main content
Ceres Inc. (TYO:3696)
Japan flag Japan · Delayed Price · Currency is JPY
1,580.00
+39.00 (2.53%)
Mar 10, 2026, 3:04 PM JST

Ceres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,510.001,548.001,495.001,541.001,541.00-2.10%174,700
Mar 6, 20261,542.001,582.001,541.001,574.001,574.001.29%107,800
Mar 5, 20261,534.001,578.001,523.001,554.001,554.005.43%180,300
Mar 4, 20261,501.001,508.001,455.001,474.001,474.00-2.38%233,100
Mar 3, 20261,578.001,592.001,510.001,510.001,510.00-3.39%187,100
Mar 2, 20261,593.001,593.001,557.001,563.001,563.00-3.40%165,100
Feb 27, 20261,624.001,629.001,605.001,618.001,618.000.75%139,900
Feb 26, 20261,590.001,625.001,590.001,606.001,606.002.95%154,000
Feb 25, 20261,543.001,584.001,543.001,560.001,560.002.50%140,300
Feb 24, 20261,560.001,574.001,522.001,522.001,522.00-4.52%251,500
Feb 20, 20261,620.001,630.001,580.001,594.001,594.00-1.42%167,600
Feb 19, 20261,647.001,657.001,601.001,617.001,617.000.25%272,800
Feb 18, 20261,627.001,655.001,613.001,613.001,613.00-0.62%126,100
Feb 17, 20261,620.001,653.001,592.001,623.001,623.00-1.46%283,000
Feb 16, 20261,660.001,677.001,638.001,647.001,647.001.86%246,600
Feb 13, 20261,796.001,812.001,616.001,617.001,617.00-10.47%557,500
Feb 12, 20261,834.001,844.001,805.001,806.001,806.00-1.10%134,700
Feb 10, 20261,818.001,849.001,802.001,826.001,826.001.61%145,100
Feb 9, 20261,832.001,839.001,786.001,797.001,797.00-0.72%183,600
Feb 6, 20261,820.001,829.001,775.001,810.001,810.00-2.37%232,800
Feb 5, 20261,845.001,882.001,829.001,854.001,854.00-0.54%186,700
Feb 4, 20261,860.001,914.001,836.001,864.001,864.002.42%311,800
Feb 3, 20261,830.001,835.001,809.001,820.001,820.000.44%102,600
Feb 2, 20261,825.001,851.001,809.001,812.001,812.00-0.93%133,600
Jan 30, 20261,822.001,845.001,815.001,829.001,829.000.05%89,900
Jan 29, 20261,826.001,836.001,800.001,828.001,828.000.11%165,800
Jan 28, 20261,850.001,855.001,826.001,826.001,826.00-1.88%153,300
Jan 27, 20261,854.001,880.001,848.001,861.001,861.000.32%129,700
Jan 26, 20261,891.001,891.001,854.001,855.001,855.00-3.44%197,100
Jan 23, 20261,923.001,961.001,904.001,921.001,921.000.63%123,800
Jan 22, 20261,891.001,922.001,889.001,909.001,909.000.90%130,300
Jan 21, 20261,919.001,919.001,860.001,892.001,892.00-2.02%224,000
Jan 20, 20261,949.001,968.001,926.001,931.001,931.00-0.87%134,000
Jan 19, 20261,976.001,976.001,925.001,948.001,948.00-1.22%156,300
Jan 16, 20261,993.002,007.001,945.001,972.001,972.00-2.18%190,000
Jan 15, 20261,954.002,022.001,942.002,016.002,016.003.17%238,300
Jan 14, 20261,955.001,985.001,951.001,954.001,954.000.72%155,400
Jan 13, 20261,960.001,970.001,923.001,940.001,940.00-0.15%207,200
Jan 9, 20261,930.001,956.001,919.001,943.001,943.000.62%169,800
Jan 8, 20261,953.001,973.001,931.001,931.001,931.00-2.13%190,100
Jan 7, 20261,990.001,990.001,946.001,973.001,973.00-1.15%191,700
Jan 6, 20261,988.002,025.001,986.001,996.001,996.001.73%218,400
Jan 5, 20261,968.001,982.001,941.001,962.001,962.000.98%187,200
Dec 30, 20252,005.002,022.001,935.001,943.001,943.00-3.24%419,600
Dec 29, 20252,040.002,041.001,990.002,008.002,008.00-4.38%424,600
Dec 26, 20252,122.002,128.002,091.002,100.002,020.00-0.71%316,900
Dec 25, 20252,110.002,120.002,099.002,115.002,034.431.00%126,300
Dec 24, 20252,091.002,111.002,086.002,094.002,014.230.48%121,100
Dec 23, 20252,081.002,103.002,081.002,084.002,004.610.68%147,100
Dec 22, 20252,074.002,089.002,060.002,070.001,991.140.98%118,800
Dec 19, 20252,028.002,063.002,028.002,050.001,971.901.03%111,700
Dec 18, 20252,023.002,040.002,016.002,029.001,951.70-0.05%63,100
Dec 17, 20252,034.002,044.002,000.002,030.001,952.670.25%148,400
Dec 16, 20252,050.002,060.002,010.002,025.001,947.86-2.17%134,200
Dec 15, 20252,035.002,077.002,025.002,070.001,991.141.07%114,400
Dec 12, 20252,058.002,079.002,035.002,048.001,969.98-0.49%156,800
Dec 11, 20252,057.002,075.002,022.002,058.001,979.600.19%152,600
Dec 10, 20252,037.002,075.002,027.002,054.001,975.752.34%187,000
Dec 9, 20252,070.002,081.001,992.002,007.001,930.54-3.97%354,400
Dec 8, 20252,064.002,093.002,064.002,090.002,010.381.41%80,800
Dec 5, 20252,075.002,085.002,060.002,061.001,982.49-1.48%149,400
Dec 4, 20252,104.002,125.002,082.002,092.002,012.300.29%135,400
Dec 3, 20252,115.002,136.002,086.002,086.002,006.53-1.28%204,100
Dec 2, 20252,164.002,190.002,113.002,113.002,032.50-0.56%135,000
Dec 1, 20252,175.002,175.002,112.002,125.002,044.05-1.67%148,500
Nov 28, 20252,193.002,193.002,152.002,161.002,078.68-1.23%107,500
Nov 27, 20252,210.002,240.002,188.002,188.002,104.65-214,200
Nov 26, 20252,120.002,198.002,120.002,188.002,104.653.50%137,900
Nov 25, 20252,165.002,180.002,092.002,114.002,033.47-1.63%110,000
Nov 21, 20252,051.002,149.002,051.002,149.002,067.133.17%145,500
Nov 20, 20252,110.002,123.002,080.002,083.002,003.650.05%110,500
Nov 19, 20252,061.002,109.002,046.002,082.002,002.691.26%162,300
Nov 18, 20252,091.002,105.002,052.002,056.001,977.68-3.06%251,200
Nov 17, 20252,181.002,203.002,102.002,121.002,040.20-3.42%169,700
Nov 14, 20252,172.002,206.002,167.002,196.002,112.34-0.59%119,100
Nov 13, 20252,231.002,240.002,182.002,209.002,124.85-1.25%157,500
Nov 12, 20252,192.002,298.002,189.002,237.002,151.782.38%225,000
Nov 11, 20252,174.002,185.002,139.002,185.002,101.762.68%185,600
Nov 10, 20252,120.002,153.002,104.002,128.002,046.930.61%127,800
Nov 7, 20252,046.002,124.002,045.002,115.002,034.432.17%156,700
Nov 6, 20252,133.002,137.002,065.002,070.001,991.14-2.59%187,500
Nov 5, 20252,120.002,165.002,038.002,125.002,044.05-2.07%422,400
Nov 4, 20252,139.002,220.002,081.002,170.002,087.333.88%411,600
Oct 31, 20252,258.002,319.002,028.002,089.002,009.42-5.00%1,263,500
Oct 30, 20252,190.002,232.002,151.002,199.002,115.231.66%254,700
Oct 29, 20252,250.002,260.002,156.002,163.002,080.60-3.65%395,200
Oct 28, 20252,299.002,300.002,245.002,245.002,159.48-3.11%251,600
Oct 27, 20252,329.002,368.002,302.002,317.002,228.731.67%185,000
Oct 24, 20252,287.002,309.002,253.002,279.002,192.180.62%191,400
Oct 23, 20252,251.002,265.002,225.002,265.002,178.71-0.22%193,200
Oct 22, 20252,260.002,293.002,247.002,270.002,183.520.84%166,500
Oct 21, 20252,289.002,301.002,237.002,251.002,165.25-1.83%247,300
Oct 20, 20252,276.002,328.002,257.002,293.002,205.652.46%287,800
Oct 17, 20252,350.002,362.002,238.002,238.002,152.74-5.81%322,700
Oct 16, 20252,388.002,405.002,354.002,376.002,285.49-1.66%149,300
Oct 15, 20252,388.002,423.002,369.002,416.002,323.962.16%129,500
Oct 14, 20252,450.002,491.002,346.002,365.002,274.90-4.64%315,500
Oct 10, 20252,514.002,525.002,470.002,480.002,385.52-2.05%174,700
Oct 9, 20252,524.002,560.002,497.002,532.002,435.541.00%151,700
Oct 8, 20252,555.002,555.002,495.002,507.002,411.50-2.38%195,600