Cerespo Co., Ltd. (TYO:9625)
Japan
· Delayed Price · Currency is JPY 1,102.00
+11.00 (1.01%)
Mar 10, 2026, 3:30 PM JST
Cerespo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,101.00 | 1,107.00 | 1,101.00 | 1,102.00 | 1,102.00 | 1.01% | 8,500 |
| Mar 9, 2026 | 1,081.00 | 1,091.00 | 1,075.00 | 1,091.00 | 1,091.00 | -1.62% | 18,500 |
| Mar 6, 2026 | 1,119.00 | 1,119.00 | 1,102.00 | 1,109.00 | 1,109.00 | -0.72% | 1,800 |
| Mar 5, 2026 | 1,101.00 | 1,120.00 | 1,101.00 | 1,117.00 | 1,117.00 | 1.18% | 8,300 |
| Mar 4, 2026 | 1,118.00 | 1,118.00 | 1,097.00 | 1,104.00 | 1,104.00 | -1.78% | 12,100 |
| Mar 3, 2026 | 1,133.00 | 1,134.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.79% | 2,800 |
| Mar 2, 2026 | 1,123.00 | 1,137.00 | 1,123.00 | 1,133.00 | 1,133.00 | -0.79% | 3,400 |
| Feb 27, 2026 | 1,129.00 | 1,147.00 | 1,128.00 | 1,142.00 | 1,142.00 | 0.97% | 4,700 |
| Feb 26, 2026 | 1,115.00 | 1,136.00 | 1,115.00 | 1,131.00 | 1,131.00 | 0.18% | 4,600 |
| Feb 25, 2026 | 1,120.00 | 1,137.00 | 1,120.00 | 1,129.00 | 1,129.00 | 0.44% | 10,800 |
| Feb 24, 2026 | 1,123.00 | 1,124.00 | 1,115.00 | 1,124.00 | 1,124.00 | 0.81% | 6,400 |
| Feb 20, 2026 | 1,107.00 | 1,115.00 | 1,107.00 | 1,115.00 | 1,115.00 | 0.36% | 13,600 |
| Feb 19, 2026 | 1,107.00 | 1,111.00 | 1,099.00 | 1,111.00 | 1,111.00 | 0.63% | 8,100 |
| Feb 18, 2026 | 1,110.00 | 1,116.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.09% | 1,500 |
| Feb 17, 2026 | 1,114.00 | 1,115.00 | 1,102.00 | 1,105.00 | 1,105.00 | -0.99% | 14,700 |
| Feb 16, 2026 | 1,122.00 | 1,122.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.36% | 12,600 |
| Feb 13, 2026 | 1,126.00 | 1,135.00 | 1,114.00 | 1,120.00 | 1,120.00 | 0.90% | 40,100 |
| Feb 12, 2026 | 1,112.00 | 1,112.00 | 1,104.00 | 1,110.00 | 1,110.00 | - | 1,900 |
| Feb 10, 2026 | 1,113.00 | 1,113.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.27% | 2,500 |
| Feb 9, 2026 | 1,107.00 | 1,114.00 | 1,107.00 | 1,113.00 | 1,113.00 | 0.54% | 5,600 |
| Feb 6, 2026 | 1,108.00 | 1,108.00 | 1,102.00 | 1,107.00 | 1,107.00 | -0.09% | 2,400 |
| Feb 5, 2026 | 1,113.00 | 1,114.00 | 1,098.00 | 1,108.00 | 1,108.00 | -0.54% | 4,700 |
| Feb 4, 2026 | 1,111.00 | 1,114.00 | 1,108.00 | 1,114.00 | 1,114.00 | 0.27% | 4,400 |
| Feb 3, 2026 | 1,110.00 | 1,111.00 | 1,107.00 | 1,111.00 | 1,111.00 | 0.18% | 3,400 |
| Feb 2, 2026 | 1,108.00 | 1,109.00 | 1,106.00 | 1,109.00 | 1,109.00 | 0.36% | 2,200 |
| Jan 30, 2026 | 1,100.00 | 1,105.00 | 1,099.00 | 1,105.00 | 1,105.00 | 0.64% | 2,900 |
| Jan 29, 2026 | 1,102.00 | 1,102.00 | 1,096.00 | 1,098.00 | 1,098.00 | -0.36% | 3,900 |
| Jan 28, 2026 | 1,103.00 | 1,111.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.54% | 9,300 |
| Jan 27, 2026 | 1,102.00 | 1,116.00 | 1,102.00 | 1,108.00 | 1,108.00 | 0.54% | 3,200 |
| Jan 26, 2026 | 1,100.00 | 1,102.00 | 1,095.00 | 1,102.00 | 1,102.00 | - | 8,600 |
| Jan 23, 2026 | 1,111.00 | 1,111.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.81% | 3,600 |
| Jan 22, 2026 | 1,105.00 | 1,111.00 | 1,105.00 | 1,111.00 | 1,111.00 | 0.63% | 3,300 |
| Jan 21, 2026 | 1,099.00 | 1,111.00 | 1,092.00 | 1,104.00 | 1,104.00 | -0.09% | 10,200 |
| Jan 20, 2026 | 1,103.00 | 1,123.00 | 1,103.00 | 1,105.00 | 1,105.00 | 0.27% | 13,700 |
| Jan 19, 2026 | 1,110.00 | 1,110.00 | 1,099.00 | 1,102.00 | 1,102.00 | -0.36% | 5,600 |
| Jan 16, 2026 | 1,100.00 | 1,109.00 | 1,097.00 | 1,106.00 | 1,106.00 | 0.91% | 8,200 |
| Jan 15, 2026 | 1,082.00 | 1,100.00 | 1,081.00 | 1,096.00 | 1,096.00 | 0.46% | 13,200 |
| Jan 14, 2026 | 1,100.00 | 1,100.00 | 1,081.00 | 1,091.00 | 1,091.00 | 0.18% | 4,600 |
| Jan 13, 2026 | 1,096.00 | 1,100.00 | 1,080.00 | 1,089.00 | 1,089.00 | 0.28% | 11,900 |
| Jan 9, 2026 | 1,086.00 | 1,092.00 | 1,079.00 | 1,086.00 | 1,086.00 | 0.18% | 2,300 |
| Jan 8, 2026 | 1,083.00 | 1,089.00 | 1,079.00 | 1,084.00 | 1,084.00 | -0.28% | 8,800 |
| Jan 7, 2026 | 1,088.00 | 1,095.00 | 1,084.00 | 1,087.00 | 1,087.00 | - | 6,100 |
| Jan 6, 2026 | 1,078.00 | 1,088.00 | 1,078.00 | 1,087.00 | 1,087.00 | 0.83% | 5,100 |
| Jan 5, 2026 | 1,072.00 | 1,086.00 | 1,072.00 | 1,078.00 | 1,078.00 | 0.65% | 5,700 |
| Dec 30, 2025 | 1,070.00 | 1,074.00 | 1,066.00 | 1,071.00 | 1,071.00 | 0.47% | 10,400 |
| Dec 29, 2025 | 1,070.00 | 1,070.00 | 1,063.00 | 1,066.00 | 1,066.00 | 0.66% | 4,800 |
| Dec 26, 2025 | 1,065.00 | 1,065.00 | 1,054.00 | 1,059.00 | 1,059.00 | -0.47% | 10,000 |
| Dec 25, 2025 | 1,070.00 | 1,070.00 | 1,062.00 | 1,064.00 | 1,064.00 | -0.47% | 3,800 |
| Dec 24, 2025 | 1,066.00 | 1,070.00 | 1,062.00 | 1,069.00 | 1,069.00 | 0.47% | 4,100 |
| Dec 23, 2025 | 1,058.00 | 1,073.00 | 1,058.00 | 1,064.00 | 1,064.00 | 0.19% | 4,300 |
| Dec 22, 2025 | 1,059.00 | 1,069.00 | 1,059.00 | 1,062.00 | 1,062.00 | -0.56% | 4,400 |
| Dec 19, 2025 | 1,062.00 | 1,068.00 | 1,060.00 | 1,068.00 | 1,068.00 | - | 3,700 |
| Dec 18, 2025 | 1,063.00 | 1,068.00 | 1,060.00 | 1,068.00 | 1,068.00 | 0.56% | 5,600 |
| Dec 17, 2025 | 1,063.00 | 1,065.00 | 1,059.00 | 1,062.00 | 1,062.00 | - | 1,800 |
| Dec 16, 2025 | 1,063.00 | 1,064.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.09% | 800 |
| Dec 15, 2025 | 1,060.00 | 1,067.00 | 1,056.00 | 1,063.00 | 1,063.00 | 0.19% | 7,700 |
| Dec 12, 2025 | 1,056.00 | 1,061.00 | 1,056.00 | 1,061.00 | 1,061.00 | 0.47% | 1,400 |
| Dec 11, 2025 | 1,059.00 | 1,059.00 | 1,054.00 | 1,056.00 | 1,056.00 | -0.28% | 2,100 |
| Dec 10, 2025 | 1,051.00 | 1,059.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.67% | 4,400 |
| Dec 9, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.57% | 3,900 |
| Dec 8, 2025 | 1,042.00 | 1,058.00 | 1,042.00 | 1,058.00 | 1,058.00 | 0.57% | 5,100 |
| Dec 5, 2025 | 1,056.00 | 1,056.00 | 1,051.00 | 1,052.00 | 1,052.00 | -0.66% | 4,700 |
| Dec 4, 2025 | 1,046.00 | 1,066.00 | 1,042.00 | 1,059.00 | 1,059.00 | 0.95% | 10,900 |
| Dec 3, 2025 | 1,059.00 | 1,059.00 | 1,048.00 | 1,049.00 | 1,049.00 | -1.13% | 10,000 |
| Dec 2, 2025 | 1,052.00 | 1,061.00 | 1,046.00 | 1,061.00 | 1,061.00 | 0.86% | 5,300 |
| Dec 1, 2025 | 1,045.00 | 1,052.00 | 1,041.00 | 1,052.00 | 1,052.00 | 0.67% | 8,200 |
| Nov 28, 2025 | 1,041.00 | 1,054.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.38% | 4,500 |
| Nov 27, 2025 | 1,040.00 | 1,043.00 | 1,034.00 | 1,041.00 | 1,041.00 | 0.39% | 8,000 |
| Nov 26, 2025 | 1,016.00 | 1,042.00 | 1,016.00 | 1,037.00 | 1,037.00 | -0.38% | 12,100 |
| Nov 25, 2025 | 1,011.00 | 1,041.00 | 1,007.00 | 1,041.00 | 1,041.00 | 3.27% | 14,100 |
| Nov 21, 2025 | 997.00 | 1,020.00 | 991.00 | 1,008.00 | 1,008.00 | 1.10% | 29,200 |
| Nov 20, 2025 | 1,006.00 | 1,008.00 | 990.00 | 997.00 | 997.00 | -0.40% | 29,600 |
| Nov 19, 2025 | 1,039.00 | 1,039.00 | 997.00 | 1,001.00 | 1,001.00 | -2.91% | 197,200 |
| Nov 18, 2025 | 1,033.00 | 1,046.00 | 1,029.00 | 1,031.00 | 1,031.00 | -0.48% | 23,100 |
| Nov 17, 2025 | 1,045.00 | 1,045.00 | 1,020.00 | 1,036.00 | 1,036.00 | -0.77% | 22,800 |
| Nov 14, 2025 | 1,065.00 | 1,077.00 | 1,035.00 | 1,044.00 | 1,044.00 | -3.96% | 35,400 |
| Nov 13, 2025 | 1,089.00 | 1,097.00 | 1,086.00 | 1,087.00 | 1,087.00 | 0.37% | 16,000 |
| Nov 12, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,083.00 | 1,083.00 | 0.19% | 13,400 |
| Nov 11, 2025 | 1,077.00 | 1,087.00 | 1,077.00 | 1,081.00 | 1,081.00 | 0.46% | 13,300 |
| Nov 10, 2025 | 1,082.00 | 1,088.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.28% | 3,800 |
| Nov 7, 2025 | 1,077.00 | 1,081.00 | 1,074.00 | 1,079.00 | 1,079.00 | -0.19% | 12,400 |
| Nov 6, 2025 | 1,068.00 | 1,081.00 | 1,068.00 | 1,081.00 | 1,081.00 | 0.93% | 7,600 |
| Nov 5, 2025 | 1,068.00 | 1,099.00 | 1,062.00 | 1,071.00 | 1,071.00 | -0.09% | 41,200 |
| Nov 4, 2025 | 1,079.00 | 1,090.00 | 1,071.00 | 1,072.00 | 1,072.00 | -3.34% | 27,700 |
| Oct 31, 2025 | 1,101.00 | 1,109.00 | 1,101.00 | 1,109.00 | 1,109.00 | 0.54% | 8,100 |
| Oct 30, 2025 | 1,103.00 | 1,105.00 | 1,098.00 | 1,103.00 | 1,103.00 | -0.36% | 8,100 |
| Oct 29, 2025 | 1,117.00 | 1,118.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.72% | 7,600 |
| Oct 28, 2025 | 1,112.00 | 1,121.00 | 1,112.00 | 1,115.00 | 1,115.00 | -0.54% | 3,700 |
| Oct 27, 2025 | 1,118.00 | 1,156.00 | 1,108.00 | 1,121.00 | 1,121.00 | 3.03% | 27,700 |
| Oct 24, 2025 | 1,092.00 | 1,099.00 | 1,084.00 | 1,088.00 | 1,088.00 | - | 6,500 |
| Oct 23, 2025 | 1,075.00 | 1,091.00 | 1,075.00 | 1,088.00 | 1,088.00 | 0.46% | 3,100 |
| Oct 22, 2025 | 1,079.00 | 1,089.00 | 1,079.00 | 1,083.00 | 1,083.00 | 0.37% | 8,800 |
| Oct 21, 2025 | 1,071.00 | 1,080.00 | 1,063.00 | 1,079.00 | 1,079.00 | 0.47% | 10,600 |
| Oct 20, 2025 | 1,073.00 | 1,075.00 | 1,073.00 | 1,074.00 | 1,074.00 | 0.09% | 400 |
| Oct 17, 2025 | 1,067.00 | 1,076.00 | 1,066.00 | 1,073.00 | 1,073.00 | -0.19% | 1,000 |
| Oct 16, 2025 | 1,070.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.47% | 6,000 |
| Oct 15, 2025 | 1,064.00 | 1,080.00 | 1,053.00 | 1,070.00 | 1,070.00 | 1.13% | 41,500 |
| Oct 14, 2025 | 1,057.00 | 1,090.00 | 1,047.00 | 1,058.00 | 1,058.00 | -1.03% | 44,300 |
| Oct 10, 2025 | 1,082.00 | 1,082.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.09% | 23,400 |
| Oct 9, 2025 | 1,064.00 | 1,078.00 | 1,061.00 | 1,068.00 | 1,068.00 | -0.56% | 12,100 |