CE Holdings Co.,Ltd. (TYO:4320)
Japan
· Delayed Price · Currency is JPY 1,155.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
CE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,152.00 | 1,162.00 | 1,150.00 | 1,155.00 | 1,155.00 | - | 12,100 |
| Apr 27, 2026 | 1,151.00 | 1,162.00 | 1,141.00 | 1,155.00 | 1,155.00 | 0.52% | 27,400 |
| Apr 24, 2026 | 1,184.00 | 1,185.00 | 1,133.00 | 1,149.00 | 1,149.00 | -3.53% | 24,500 |
| Apr 23, 2026 | 1,187.00 | 1,193.00 | 1,166.00 | 1,191.00 | 1,191.00 | 0.17% | 20,900 |
| Apr 22, 2026 | 1,183.00 | 1,192.00 | 1,172.00 | 1,189.00 | 1,189.00 | 0.51% | 14,500 |
| Apr 21, 2026 | 1,206.00 | 1,206.00 | 1,181.00 | 1,183.00 | 1,183.00 | -1.33% | 32,200 |
| Apr 20, 2026 | 1,211.00 | 1,211.00 | 1,181.00 | 1,199.00 | 1,199.00 | 0.33% | 13,800 |
| Apr 17, 2026 | 1,218.00 | 1,220.00 | 1,189.00 | 1,195.00 | 1,195.00 | -1.97% | 20,100 |
| Apr 16, 2026 | 1,205.00 | 1,239.00 | 1,205.00 | 1,219.00 | 1,219.00 | 0.99% | 13,900 |
| Apr 15, 2026 | 1,212.00 | 1,241.00 | 1,207.00 | 1,207.00 | 1,207.00 | 0.25% | 14,000 |
| Apr 14, 2026 | 1,194.00 | 1,213.00 | 1,194.00 | 1,204.00 | 1,204.00 | 0.84% | 6,000 |
| Apr 13, 2026 | 1,199.00 | 1,213.00 | 1,183.00 | 1,194.00 | 1,194.00 | -0.91% | 31,800 |
| Apr 10, 2026 | 1,238.00 | 1,238.00 | 1,203.00 | 1,205.00 | 1,205.00 | -2.67% | 16,300 |
| Apr 9, 2026 | 1,253.00 | 1,254.00 | 1,234.00 | 1,238.00 | 1,238.00 | -1.43% | 12,400 |
| Apr 8, 2026 | 1,271.00 | 1,275.00 | 1,254.00 | 1,256.00 | 1,256.00 | 1.05% | 19,900 |
| Apr 7, 2026 | 1,254.00 | 1,269.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.56% | 17,100 |
| Apr 6, 2026 | 1,263.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.71% | 20,400 |
| Apr 3, 2026 | 1,275.00 | 1,295.00 | 1,257.00 | 1,259.00 | 1,259.00 | -0.55% | 34,300 |
| Apr 2, 2026 | 1,267.00 | 1,277.00 | 1,240.00 | 1,266.00 | 1,266.00 | 1.28% | 31,400 |
| Apr 1, 2026 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 2.97% | 20,500 |
| Mar 31, 2026 | 1,180.00 | 1,234.00 | 1,164.00 | 1,214.00 | 1,214.00 | 0.75% | 77,400 |
| Mar 30, 2026 | 1,180.00 | 1,216.00 | 1,180.00 | 1,205.00 | 1,205.00 | -1.23% | 45,300 |
| Mar 27, 2026 | 1,208.00 | 1,244.00 | 1,208.00 | 1,220.00 | 1,220.00 | 0.83% | 16,200 |
| Mar 26, 2026 | 1,236.00 | 1,236.00 | 1,208.00 | 1,210.00 | 1,210.00 | -2.10% | 7,600 |
| Mar 25, 2026 | 1,231.00 | 1,250.00 | 1,212.00 | 1,236.00 | 1,236.00 | 1.81% | 34,100 |
| Mar 24, 2026 | 1,218.00 | 1,234.00 | 1,190.00 | 1,214.00 | 1,214.00 | 1.34% | 14,800 |
| Mar 23, 2026 | 1,166.00 | 1,205.00 | 1,162.00 | 1,198.00 | 1,198.00 | 0.17% | 126,300 |
| Mar 19, 2026 | 1,191.00 | 1,207.00 | 1,174.00 | 1,196.00 | 1,196.00 | -1.40% | 34,400 |
| Mar 18, 2026 | 1,200.00 | 1,220.00 | 1,197.00 | 1,213.00 | 1,213.00 | 1.08% | 13,200 |
| Mar 17, 2026 | 1,201.00 | 1,203.00 | 1,191.00 | 1,200.00 | 1,200.00 | -0.25% | 32,400 |
| Mar 16, 2026 | 1,192.00 | 1,209.00 | 1,168.00 | 1,203.00 | 1,203.00 | 0.42% | 32,600 |
| Mar 13, 2026 | 1,212.00 | 1,223.00 | 1,196.00 | 1,198.00 | 1,198.00 | -2.20% | 77,600 |
| Mar 12, 2026 | 1,238.00 | 1,254.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.39% | 13,300 |
| Mar 11, 2026 | 1,250.00 | 1,279.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.40% | 14,500 |
| Mar 10, 2026 | 1,254.00 | 1,262.00 | 1,234.00 | 1,250.00 | 1,250.00 | 2.12% | 18,000 |
| Mar 9, 2026 | 1,237.00 | 1,240.00 | 1,212.00 | 1,224.00 | 1,224.00 | -5.26% | 46,800 |
| Mar 6, 2026 | 1,251.00 | 1,297.00 | 1,251.00 | 1,292.00 | 1,292.00 | 1.73% | 15,300 |
| Mar 5, 2026 | 1,272.00 | 1,290.00 | 1,249.00 | 1,270.00 | 1,270.00 | 4.18% | 49,400 |
| Mar 4, 2026 | 1,287.00 | 1,287.00 | 1,192.00 | 1,219.00 | 1,219.00 | -5.94% | 110,900 |
| Mar 3, 2026 | 1,267.00 | 1,334.00 | 1,251.00 | 1,296.00 | 1,296.00 | 2.05% | 36,100 |
| Mar 2, 2026 | 1,290.00 | 1,304.00 | 1,265.00 | 1,270.00 | 1,270.00 | -3.79% | 41,900 |
| Feb 27, 2026 | 1,282.00 | 1,320.00 | 1,281.00 | 1,320.00 | 1,320.00 | 3.69% | 38,500 |
| Feb 26, 2026 | 1,276.00 | 1,281.00 | 1,260.00 | 1,273.00 | 1,273.00 | -0.24% | 29,500 |
| Feb 25, 2026 | 1,284.00 | 1,306.00 | 1,271.00 | 1,276.00 | 1,276.00 | 0.47% | 49,200 |
| Feb 24, 2026 | 1,253.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | 1.28% | 36,100 |
| Feb 20, 2026 | 1,210.00 | 1,272.00 | 1,208.00 | 1,254.00 | 1,254.00 | 3.13% | 97,600 |
| Feb 19, 2026 | 1,227.00 | 1,227.00 | 1,209.00 | 1,216.00 | 1,216.00 | -0.08% | 7,300 |
| Feb 18, 2026 | 1,204.00 | 1,227.00 | 1,204.00 | 1,217.00 | 1,217.00 | 1.08% | 16,900 |
| Feb 17, 2026 | 1,219.00 | 1,246.00 | 1,200.00 | 1,204.00 | 1,204.00 | -1.15% | 38,600 |
| Feb 16, 2026 | 1,201.00 | 1,224.00 | 1,189.00 | 1,218.00 | 1,218.00 | 2.27% | 44,400 |
| Feb 13, 2026 | 1,251.00 | 1,257.00 | 1,181.00 | 1,191.00 | 1,191.00 | -5.55% | 106,200 |
| Feb 12, 2026 | 1,306.00 | 1,308.00 | 1,260.00 | 1,261.00 | 1,261.00 | -2.55% | 62,300 |
| Feb 10, 2026 | 1,246.00 | 1,303.00 | 1,226.00 | 1,294.00 | 1,294.00 | 3.77% | 90,300 |
| Feb 9, 2026 | 1,236.00 | 1,263.00 | 1,191.00 | 1,247.00 | 1,247.00 | 3.31% | 142,100 |
| Feb 6, 2026 | 1,201.00 | 1,215.00 | 1,175.00 | 1,207.00 | 1,207.00 | 0.25% | 85,100 |
| Feb 5, 2026 | 1,200.00 | 1,211.00 | 1,190.00 | 1,204.00 | 1,204.00 | 1.18% | 46,500 |
| Feb 4, 2026 | 1,165.00 | 1,196.00 | 1,161.00 | 1,190.00 | 1,190.00 | 1.97% | 58,800 |
| Feb 3, 2026 | 1,152.00 | 1,196.00 | 1,148.00 | 1,167.00 | 1,167.00 | 2.91% | 81,600 |
| Feb 2, 2026 | 1,117.00 | 1,156.00 | 1,115.00 | 1,134.00 | 1,134.00 | 1.52% | 197,700 |
| Jan 30, 2026 | 1,054.00 | 1,135.00 | 1,054.00 | 1,117.00 | 1,117.00 | 5.98% | 251,400 |
| Jan 29, 2026 | 1,072.00 | 1,074.00 | 1,029.00 | 1,054.00 | 1,054.00 | -3.57% | 150,600 |
| Jan 28, 2026 | 1,108.00 | 1,108.00 | 1,079.00 | 1,093.00 | 1,093.00 | -1.35% | 27,300 |
| Jan 27, 2026 | 1,088.00 | 1,112.00 | 1,075.00 | 1,108.00 | 1,108.00 | 1.84% | 61,400 |
| Jan 26, 2026 | 1,057.00 | 1,105.00 | 1,057.00 | 1,088.00 | 1,088.00 | 1.87% | 73,400 |
| Jan 23, 2026 | 1,080.00 | 1,085.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.02% | 15,700 |
| Jan 22, 2026 | 1,060.00 | 1,079.00 | 1,053.00 | 1,079.00 | 1,079.00 | 1.79% | 35,400 |
| Jan 21, 2026 | 1,049.00 | 1,074.00 | 1,049.00 | 1,060.00 | 1,060.00 | -0.19% | 21,400 |
| Jan 20, 2026 | 1,063.00 | 1,073.00 | 1,061.00 | 1,062.00 | 1,062.00 | -1.67% | 28,300 |
| Jan 19, 2026 | 1,053.00 | 1,080.00 | 1,044.00 | 1,080.00 | 1,080.00 | 2.56% | 28,700 |
| Jan 16, 2026 | 1,058.00 | 1,063.00 | 1,051.00 | 1,053.00 | 1,053.00 | -1.31% | 24,800 |
| Jan 15, 2026 | 1,057.00 | 1,071.00 | 1,057.00 | 1,067.00 | 1,067.00 | -0.09% | 22,000 |
| Jan 14, 2026 | 1,066.00 | 1,068.00 | 1,050.00 | 1,068.00 | 1,068.00 | 1.04% | 28,400 |
| Jan 13, 2026 | 1,089.00 | 1,097.00 | 1,054.00 | 1,057.00 | 1,057.00 | -0.66% | 36,600 |
| Jan 9, 2026 | 1,050.00 | 1,073.00 | 1,048.00 | 1,064.00 | 1,064.00 | 1.14% | 21,500 |
| Jan 8, 2026 | 1,058.00 | 1,066.00 | 1,044.00 | 1,052.00 | 1,052.00 | -0.57% | 29,200 |
| Jan 7, 2026 | 1,042.00 | 1,060.00 | 1,027.00 | 1,058.00 | 1,058.00 | 1.44% | 62,300 |
| Jan 6, 2026 | 1,047.00 | 1,055.00 | 1,042.00 | 1,043.00 | 1,043.00 | -0.48% | 20,500 |
| Jan 5, 2026 | 1,048.00 | 1,054.00 | 1,044.00 | 1,048.00 | 1,048.00 | - | 31,100 |
| Dec 30, 2025 | 1,073.00 | 1,073.00 | 1,045.00 | 1,048.00 | 1,048.00 | -2.33% | 27,100 |
| Dec 29, 2025 | 1,050.00 | 1,079.00 | 1,047.00 | 1,073.00 | 1,073.00 | 2.19% | 54,400 |
| Dec 26, 2025 | 1,054.00 | 1,064.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 20,400 |
| Dec 25, 2025 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1.53% | 32,300 |
| Dec 24, 2025 | 1,048.00 | 1,053.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.10% | 33,800 |
| Dec 23, 2025 | 1,044.00 | 1,055.00 | 1,041.00 | 1,043.00 | 1,043.00 | 0.19% | 71,100 |
| Dec 22, 2025 | 1,035.00 | 1,045.00 | 1,024.00 | 1,041.00 | 1,041.00 | 0.29% | 45,500 |
| Dec 19, 2025 | 1,049.00 | 1,049.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.10% | 32,200 |
| Dec 18, 2025 | 1,040.00 | 1,045.00 | 1,021.00 | 1,037.00 | 1,037.00 | 0.78% | 41,300 |
| Dec 17, 2025 | 1,044.00 | 1,044.00 | 1,019.00 | 1,029.00 | 1,029.00 | -1.44% | 40,000 |
| Dec 16, 2025 | 1,036.00 | 1,045.00 | 1,019.00 | 1,044.00 | 1,044.00 | -0.10% | 69,900 |
| Dec 15, 2025 | 1,001.00 | 1,048.00 | 1,001.00 | 1,045.00 | 1,045.00 | 3.26% | 37,600 |
| Dec 12, 2025 | 992.00 | 1,015.00 | 988.00 | 1,012.00 | 1,012.00 | 1.81% | 56,700 |
| Dec 11, 2025 | 1,002.00 | 1,008.00 | 989.00 | 994.00 | 994.00 | -0.80% | 68,000 |
| Dec 10, 2025 | 1,020.00 | 1,032.00 | 1,002.00 | 1,002.00 | 1,002.00 | -2.05% | 77,400 |
| Dec 9, 2025 | 1,025.00 | 1,029.00 | 1,010.00 | 1,023.00 | 1,023.00 | -0.29% | 38,300 |
| Dec 8, 2025 | 1,011.00 | 1,030.00 | 1,007.00 | 1,026.00 | 1,026.00 | 1.48% | 54,800 |
| Dec 5, 2025 | 1,007.00 | 1,027.00 | 1,004.00 | 1,011.00 | 1,011.00 | 0.40% | 32,900 |
| Dec 4, 2025 | 1,001.00 | 1,024.00 | 1,001.00 | 1,007.00 | 1,007.00 | 1.10% | 54,700 |
| Dec 3, 2025 | 1,000.00 | 1,034.00 | 995.00 | 996.00 | 996.00 | -1.09% | 65,400 |
| Dec 2, 2025 | 1,003.00 | 1,021.00 | 998.00 | 1,007.00 | 1,007.00 | 0.70% | 57,400 |
| Dec 1, 2025 | 1,046.00 | 1,049.00 | 998.00 | 1,000.00 | 1,000.00 | -4.40% | 69,600 |