Ceres Inc. (TYO:3696)
Japan
· Delayed Price · Currency is JPY 1,495.00
+4.00 (0.27%)
Apr 28, 2026, 3:30 PM JST
Ceres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,495.00 | 1,499.00 | 1,472.00 | 1,495.00 | 1,495.00 | 0.27% | 74,200 |
| Apr 27, 2026 | 1,491.00 | 1,501.00 | 1,465.00 | 1,491.00 | 1,491.00 | -0.27% | 110,000 |
| Apr 24, 2026 | 1,492.00 | 1,506.00 | 1,483.00 | 1,495.00 | 1,495.00 | -0.73% | 103,800 |
| Apr 23, 2026 | 1,548.00 | 1,548.00 | 1,493.00 | 1,506.00 | 1,506.00 | -1.63% | 130,100 |
| Apr 22, 2026 | 1,550.00 | 1,567.00 | 1,530.00 | 1,531.00 | 1,531.00 | -1.35% | 79,100 |
| Apr 21, 2026 | 1,575.00 | 1,593.00 | 1,534.00 | 1,552.00 | 1,552.00 | 0.13% | 156,600 |
| Apr 20, 2026 | 1,570.00 | 1,576.00 | 1,532.00 | 1,550.00 | 1,550.00 | -0.83% | 112,900 |
| Apr 17, 2026 | 1,547.00 | 1,573.00 | 1,544.00 | 1,563.00 | 1,563.00 | 1.17% | 76,300 |
| Apr 16, 2026 | 1,541.00 | 1,568.00 | 1,538.00 | 1,545.00 | 1,545.00 | 0.59% | 85,800 |
| Apr 15, 2026 | 1,545.00 | 1,570.00 | 1,522.00 | 1,536.00 | 1,536.00 | -0.32% | 76,000 |
| Apr 14, 2026 | 1,516.00 | 1,541.00 | 1,515.00 | 1,541.00 | 1,541.00 | 2.87% | 104,300 |
| Apr 13, 2026 | 1,482.00 | 1,498.00 | 1,469.00 | 1,498.00 | 1,498.00 | - | 65,900 |
| Apr 10, 2026 | 1,521.00 | 1,526.00 | 1,481.00 | 1,498.00 | 1,498.00 | -0.79% | 111,700 |
| Apr 9, 2026 | 1,523.00 | 1,526.00 | 1,496.00 | 1,510.00 | 1,510.00 | -2.58% | 129,100 |
| Apr 8, 2026 | 1,528.00 | 1,550.00 | 1,521.00 | 1,550.00 | 1,550.00 | 3.13% | 110,000 |
| Apr 7, 2026 | 1,497.00 | 1,535.00 | 1,493.00 | 1,503.00 | 1,503.00 | 1.21% | 88,000 |
| Apr 6, 2026 | 1,470.00 | 1,485.00 | 1,461.00 | 1,485.00 | 1,485.00 | 1.92% | 66,700 |
| Apr 3, 2026 | 1,450.00 | 1,470.00 | 1,450.00 | 1,457.00 | 1,457.00 | 1.18% | 51,400 |
| Apr 2, 2026 | 1,488.00 | 1,493.00 | 1,430.00 | 1,440.00 | 1,440.00 | -1.23% | 132,400 |
| Apr 1, 2026 | 1,468.00 | 1,474.00 | 1,443.00 | 1,458.00 | 1,458.00 | 2.75% | 85,500 |
| Mar 31, 2026 | 1,420.00 | 1,454.00 | 1,414.00 | 1,419.00 | 1,419.00 | - | 127,000 |
| Mar 30, 2026 | 1,420.00 | 1,436.00 | 1,393.00 | 1,419.00 | 1,419.00 | -4.70% | 171,200 |
| Mar 27, 2026 | 1,465.00 | 1,507.00 | 1,458.00 | 1,489.00 | 1,489.00 | 1.92% | 163,100 |
| Mar 26, 2026 | 1,476.00 | 1,483.00 | 1,447.00 | 1,461.00 | 1,461.00 | -1.02% | 100,200 |
| Mar 25, 2026 | 1,485.00 | 1,500.00 | 1,467.00 | 1,476.00 | 1,476.00 | 0.07% | 147,500 |
| Mar 24, 2026 | 1,468.00 | 1,480.00 | 1,449.00 | 1,475.00 | 1,475.00 | 2.57% | 112,300 |
| Mar 23, 2026 | 1,469.00 | 1,469.00 | 1,435.00 | 1,438.00 | 1,438.00 | -4.07% | 200,600 |
| Mar 19, 2026 | 1,520.00 | 1,529.00 | 1,499.00 | 1,499.00 | 1,499.00 | -5.37% | 187,000 |
| Mar 18, 2026 | 1,582.00 | 1,587.00 | 1,551.00 | 1,584.00 | 1,584.00 | 1.28% | 91,700 |
| Mar 17, 2026 | 1,585.00 | 1,605.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.58% | 117,200 |
| Mar 16, 2026 | 1,571.00 | 1,579.00 | 1,548.00 | 1,555.00 | 1,555.00 | 0.32% | 116,700 |
| Mar 13, 2026 | 1,562.00 | 1,566.00 | 1,538.00 | 1,550.00 | 1,550.00 | - | 82,400 |
| Mar 12, 2026 | 1,603.00 | 1,603.00 | 1,543.00 | 1,550.00 | 1,550.00 | -2.82% | 98,400 |
| Mar 11, 2026 | 1,580.00 | 1,605.00 | 1,576.00 | 1,595.00 | 1,595.00 | 1.01% | 89,900 |
| Mar 10, 2026 | 1,568.00 | 1,593.00 | 1,552.00 | 1,579.00 | 1,579.00 | 2.47% | 81,600 |
| Mar 9, 2026 | 1,510.00 | 1,548.00 | 1,495.00 | 1,541.00 | 1,541.00 | -2.10% | 174,700 |
| Mar 6, 2026 | 1,542.00 | 1,582.00 | 1,541.00 | 1,574.00 | 1,574.00 | 1.29% | 107,800 |
| Mar 5, 2026 | 1,534.00 | 1,578.00 | 1,523.00 | 1,554.00 | 1,554.00 | 5.43% | 180,300 |
| Mar 4, 2026 | 1,501.00 | 1,508.00 | 1,455.00 | 1,474.00 | 1,474.00 | -2.38% | 233,100 |
| Mar 3, 2026 | 1,578.00 | 1,592.00 | 1,510.00 | 1,510.00 | 1,510.00 | -3.39% | 187,100 |
| Mar 2, 2026 | 1,593.00 | 1,593.00 | 1,557.00 | 1,563.00 | 1,563.00 | -3.40% | 165,100 |
| Feb 27, 2026 | 1,624.00 | 1,629.00 | 1,605.00 | 1,618.00 | 1,618.00 | 0.75% | 139,900 |
| Feb 26, 2026 | 1,590.00 | 1,625.00 | 1,590.00 | 1,606.00 | 1,606.00 | 2.95% | 154,000 |
| Feb 25, 2026 | 1,543.00 | 1,584.00 | 1,543.00 | 1,560.00 | 1,560.00 | 2.50% | 140,300 |
| Feb 24, 2026 | 1,560.00 | 1,574.00 | 1,522.00 | 1,522.00 | 1,522.00 | -4.52% | 251,500 |
| Feb 20, 2026 | 1,620.00 | 1,630.00 | 1,580.00 | 1,594.00 | 1,594.00 | -1.42% | 167,600 |
| Feb 19, 2026 | 1,647.00 | 1,657.00 | 1,601.00 | 1,617.00 | 1,617.00 | 0.25% | 272,800 |
| Feb 18, 2026 | 1,627.00 | 1,655.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.62% | 126,100 |
| Feb 17, 2026 | 1,620.00 | 1,653.00 | 1,592.00 | 1,623.00 | 1,623.00 | -1.46% | 283,000 |
| Feb 16, 2026 | 1,660.00 | 1,677.00 | 1,638.00 | 1,647.00 | 1,647.00 | 1.86% | 246,600 |
| Feb 13, 2026 | 1,796.00 | 1,812.00 | 1,616.00 | 1,617.00 | 1,617.00 | -10.47% | 557,500 |
| Feb 12, 2026 | 1,834.00 | 1,844.00 | 1,805.00 | 1,806.00 | 1,806.00 | -1.10% | 134,700 |
| Feb 10, 2026 | 1,818.00 | 1,849.00 | 1,802.00 | 1,826.00 | 1,826.00 | 1.61% | 145,100 |
| Feb 9, 2026 | 1,832.00 | 1,839.00 | 1,786.00 | 1,797.00 | 1,797.00 | -0.72% | 183,600 |
| Feb 6, 2026 | 1,820.00 | 1,829.00 | 1,775.00 | 1,810.00 | 1,810.00 | -2.37% | 232,800 |
| Feb 5, 2026 | 1,845.00 | 1,882.00 | 1,829.00 | 1,854.00 | 1,854.00 | -0.54% | 186,700 |
| Feb 4, 2026 | 1,860.00 | 1,914.00 | 1,836.00 | 1,864.00 | 1,864.00 | 2.42% | 311,800 |
| Feb 3, 2026 | 1,830.00 | 1,835.00 | 1,809.00 | 1,820.00 | 1,820.00 | 0.44% | 102,600 |
| Feb 2, 2026 | 1,825.00 | 1,851.00 | 1,809.00 | 1,812.00 | 1,812.00 | -0.93% | 133,600 |
| Jan 30, 2026 | 1,822.00 | 1,845.00 | 1,815.00 | 1,829.00 | 1,829.00 | 0.05% | 89,900 |
| Jan 29, 2026 | 1,826.00 | 1,836.00 | 1,800.00 | 1,828.00 | 1,828.00 | 0.11% | 165,800 |
| Jan 28, 2026 | 1,850.00 | 1,855.00 | 1,826.00 | 1,826.00 | 1,826.00 | -1.88% | 153,300 |
| Jan 27, 2026 | 1,854.00 | 1,880.00 | 1,848.00 | 1,861.00 | 1,861.00 | 0.32% | 129,700 |
| Jan 26, 2026 | 1,891.00 | 1,891.00 | 1,854.00 | 1,855.00 | 1,855.00 | -3.44% | 197,100 |
| Jan 23, 2026 | 1,923.00 | 1,961.00 | 1,904.00 | 1,921.00 | 1,921.00 | 0.63% | 123,800 |
| Jan 22, 2026 | 1,891.00 | 1,922.00 | 1,889.00 | 1,909.00 | 1,909.00 | 0.90% | 130,300 |
| Jan 21, 2026 | 1,919.00 | 1,919.00 | 1,860.00 | 1,892.00 | 1,892.00 | -2.02% | 224,000 |
| Jan 20, 2026 | 1,949.00 | 1,968.00 | 1,926.00 | 1,931.00 | 1,931.00 | -0.87% | 134,000 |
| Jan 19, 2026 | 1,976.00 | 1,976.00 | 1,925.00 | 1,948.00 | 1,948.00 | -1.22% | 156,300 |
| Jan 16, 2026 | 1,993.00 | 2,007.00 | 1,945.00 | 1,972.00 | 1,972.00 | -2.18% | 190,000 |
| Jan 15, 2026 | 1,954.00 | 2,022.00 | 1,942.00 | 2,016.00 | 2,016.00 | 3.17% | 238,300 |
| Jan 14, 2026 | 1,955.00 | 1,985.00 | 1,951.00 | 1,954.00 | 1,954.00 | 0.72% | 155,400 |
| Jan 13, 2026 | 1,960.00 | 1,970.00 | 1,923.00 | 1,940.00 | 1,940.00 | -0.15% | 207,200 |
| Jan 9, 2026 | 1,930.00 | 1,956.00 | 1,919.00 | 1,943.00 | 1,943.00 | 0.62% | 169,800 |
| Jan 8, 2026 | 1,953.00 | 1,973.00 | 1,931.00 | 1,931.00 | 1,931.00 | -2.13% | 190,100 |
| Jan 7, 2026 | 1,990.00 | 1,990.00 | 1,946.00 | 1,973.00 | 1,973.00 | -1.15% | 191,700 |
| Jan 6, 2026 | 1,988.00 | 2,025.00 | 1,986.00 | 1,996.00 | 1,996.00 | 1.73% | 218,400 |
| Jan 5, 2026 | 1,968.00 | 1,982.00 | 1,941.00 | 1,962.00 | 1,962.00 | 0.98% | 187,200 |
| Dec 30, 2025 | 2,005.00 | 2,022.00 | 1,935.00 | 1,943.00 | 1,943.00 | -3.24% | 419,600 |
| Dec 29, 2025 | 2,040.00 | 2,041.00 | 1,990.00 | 2,008.00 | 2,008.00 | -4.38% | 424,600 |
| Dec 26, 2025 | 2,122.00 | 2,128.00 | 2,091.00 | 2,100.00 | 2,020.00 | -0.71% | 316,900 |
| Dec 25, 2025 | 2,110.00 | 2,120.00 | 2,099.00 | 2,115.00 | 2,034.43 | 1.00% | 126,300 |
| Dec 24, 2025 | 2,091.00 | 2,111.00 | 2,086.00 | 2,094.00 | 2,014.23 | 0.48% | 121,100 |
| Dec 23, 2025 | 2,081.00 | 2,103.00 | 2,081.00 | 2,084.00 | 2,004.61 | 0.68% | 147,100 |
| Dec 22, 2025 | 2,074.00 | 2,089.00 | 2,060.00 | 2,070.00 | 1,991.14 | 0.98% | 118,800 |
| Dec 19, 2025 | 2,028.00 | 2,063.00 | 2,028.00 | 2,050.00 | 1,971.90 | 1.03% | 111,700 |
| Dec 18, 2025 | 2,023.00 | 2,040.00 | 2,016.00 | 2,029.00 | 1,951.70 | -0.05% | 63,100 |
| Dec 17, 2025 | 2,034.00 | 2,044.00 | 2,000.00 | 2,030.00 | 1,952.67 | 0.25% | 148,400 |
| Dec 16, 2025 | 2,050.00 | 2,060.00 | 2,010.00 | 2,025.00 | 1,947.86 | -2.17% | 134,200 |
| Dec 15, 2025 | 2,035.00 | 2,077.00 | 2,025.00 | 2,070.00 | 1,991.14 | 1.07% | 114,400 |
| Dec 12, 2025 | 2,058.00 | 2,079.00 | 2,035.00 | 2,048.00 | 1,969.98 | -0.49% | 156,800 |
| Dec 11, 2025 | 2,057.00 | 2,075.00 | 2,022.00 | 2,058.00 | 1,979.60 | 0.19% | 152,600 |
| Dec 10, 2025 | 2,037.00 | 2,075.00 | 2,027.00 | 2,054.00 | 1,975.75 | 2.34% | 187,000 |
| Dec 9, 2025 | 2,070.00 | 2,081.00 | 1,992.00 | 2,007.00 | 1,930.54 | -3.97% | 354,400 |
| Dec 8, 2025 | 2,064.00 | 2,093.00 | 2,064.00 | 2,090.00 | 2,010.38 | 1.41% | 80,800 |
| Dec 5, 2025 | 2,075.00 | 2,085.00 | 2,060.00 | 2,061.00 | 1,982.49 | -1.48% | 149,400 |
| Dec 4, 2025 | 2,104.00 | 2,125.00 | 2,082.00 | 2,092.00 | 2,012.30 | 0.29% | 135,400 |
| Dec 3, 2025 | 2,115.00 | 2,136.00 | 2,086.00 | 2,086.00 | 2,006.53 | -1.28% | 204,100 |
| Dec 2, 2025 | 2,164.00 | 2,190.00 | 2,113.00 | 2,113.00 | 2,032.50 | -0.56% | 135,000 |
| Dec 1, 2025 | 2,175.00 | 2,175.00 | 2,112.00 | 2,125.00 | 2,044.05 | -1.67% | 148,500 |