CERES INC. 3696
TSE · Japan · Commercial Services
¥2,284.00+174.00 (+8.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,284.00 | +8.25% | ¥2,275.00 | ¥2,309.00 | ¥2,225.00 | 552.60K |
| 2026-10-01 | ¥2,110.00 | -1.95% | ¥2,123.00 | ¥2,131.00 | ¥2,105.00 | 63.20K |
| 2026-09-30 | ¥2,152.00 | +0.56% | ¥2,140.00 | ¥2,152.00 | ¥2,080.00 | 86.50K |
| 2026-09-29 | ¥2,140.00 | -2.37% | ¥2,171.00 | ¥2,180.00 | ¥2,134.00 | 78.80K |
| 2026-09-28 | ¥2,192.00 | -1.13% | ¥2,215.00 | ¥2,224.00 | ¥2,192.00 | 86.50K |
| 2026-09-25 | ¥2,217.00 | +1.05% | ¥2,208.00 | ¥2,242.00 | ¥2,200.00 | 103.00K |
| 2026-09-24 | ¥2,194.00 | +0.09% | ¥2,200.00 | ¥2,240.00 | ¥2,194.00 | 79.80K |
| 2026-09-18 | ¥2,192.00 | +0.74% | ¥2,176.00 | ¥2,199.00 | ¥2,171.00 | 88.70K |
| 2026-09-17 | ¥2,176.00 | +1.21% | ¥2,175.00 | ¥2,201.00 | ¥2,166.00 | 52.00K |
| 2026-09-16 | ¥2,150.00 | -0.42% | ¥2,141.00 | ¥2,161.00 | ¥2,137.00 | 43.40K |
| 2026-09-15 | ¥2,159.00 | -1.10% | ¥2,169.00 | ¥2,173.00 | ¥2,145.00 | 39.30K |
| 2026-09-14 | ¥2,183.00 | +3.46% | ¥2,110.00 | ¥2,183.00 | ¥2,110.00 | 98.90K |
| 2026-09-11 | ¥2,110.00 | -0.85% | ¥2,088.00 | ¥2,121.00 | ¥2,069.00 | 72.40K |
| 2026-09-10 | ¥2,128.00 | +3.05% | ¥2,061.00 | ¥2,133.00 | ¥2,057.00 | 82.30K |
| 2026-09-09 | ¥2,065.00 | -2.59% | ¥2,104.00 | ¥2,104.00 | ¥2,062.00 | 98.30K |
| 2026-09-08 | ¥2,120.00 | -4.63% | ¥2,210.00 | ¥2,216.00 | ¥2,119.00 | 90.30K |
| 2026-09-07 | ¥2,223.00 | +0.45% | ¥2,227.00 | ¥2,235.00 | ¥2,196.00 | 61.30K |
| 2026-09-04 | ¥2,213.00 | +3.51% | ¥2,146.00 | ¥2,217.00 | ¥2,142.00 | 90.00K |
| 2026-09-03 | ¥2,138.00 | -1.02% | ¥2,145.00 | ¥2,173.00 | ¥2,131.00 | 95.50K |
| 2026-09-02 | ¥2,160.00 | -2.83% | ¥2,180.00 | ¥2,192.00 | ¥2,156.00 | 118.70K |
| 2026-09-01 | ¥2,223.00 | +0.59% | ¥2,200.00 | ¥2,247.00 | ¥2,187.00 | 95.80K |
| 2026-08-31 | ¥2,210.00 | -2.08% | ¥2,255.00 | ¥2,255.00 | ¥2,201.00 | 195.90K |
| 2026-08-28 | ¥2,257.00 | +0.22% | ¥2,240.00 | ¥2,300.00 | ¥2,235.00 | 157.70K |
| 2026-08-27 | ¥2,252.00 | -1.10% | ¥2,260.00 | ¥2,298.00 | ¥2,216.00 | 113.90K |
| 2026-08-26 | ¥2,277.00 | -0.96% | ¥2,256.00 | ¥2,319.00 | ¥2,234.00 | 113.30K |
| 2026-08-25 | ¥2,299.00 | +2.13% | ¥2,241.00 | ¥2,300.00 | ¥2,225.00 | 129.60K |
| 2026-08-24 | ¥2,251.00 | -0.71% | ¥2,274.00 | ¥2,280.00 | ¥2,230.00 | 110.60K |
| 2026-08-21 | ¥2,267.00 | -0.04% | ¥2,298.00 | ¥2,314.00 | ¥2,238.00 | 217.40K |
| 2026-08-20 | ¥2,268.00 | +4.61% | ¥2,205.00 | ¥2,289.00 | ¥2,188.00 | 191.90K |
| 2026-08-19 | ¥2,168.00 | -0.55% | ¥2,193.00 | ¥2,195.00 | ¥2,134.00 | 80.20K |
| 2026-08-18 | ¥2,180.00 | +1.54% | ¥2,180.00 | ¥2,225.00 | ¥2,171.00 | 191.00K |
| 2026-08-17 | ¥2,147.00 | +3.92% | ¥2,090.00 | ¥2,147.00 | ¥2,049.00 | 176.60K |
| 2026-08-14 | ¥2,066.00 | +0.05% | ¥2,034.00 | ¥2,167.00 | ¥1,984.00 | 359.20K |
| 2026-08-13 | ¥2,065.00 | -0.15% | ¥2,078.00 | ¥2,188.00 | ¥1,958.00 | 681.50K |
| 2026-08-12 | ¥2,068.00 | +1.37% | ¥2,067.00 | ¥2,103.00 | ¥2,055.00 | 172.40K |
| 2026-08-10 | ¥2,040.00 | -0.83% | ¥2,060.00 | ¥2,073.00 | ¥2,036.00 | 98.00K |
| 2026-08-07 | ¥2,057.00 | -0.72% | ¥2,072.00 | ¥2,089.00 | ¥2,056.00 | 73.20K |
| 2026-08-06 | ¥2,072.00 | +0.73% | ¥2,065.00 | ¥2,104.00 | ¥2,051.00 | 103.40K |
| 2026-08-05 | ¥2,057.00 | +0.49% | ¥2,070.00 | ¥2,090.00 | ¥2,055.00 | 103.10K |
| 2026-08-04 | ¥2,047.00 | -3.63% | ¥2,154.00 | ¥2,158.00 | ¥2,046.00 | 154.10K |
| 2026-08-03 | ¥2,124.00 | +0.52% | ¥2,163.00 | ¥2,163.00 | ¥2,105.00 | 211.40K |
| 2026-07-31 | ¥2,113.00 | -2.76% | ¥2,173.00 | ¥2,247.00 | ¥2,109.00 | 433.80K |
| 2026-07-30 | ¥2,173.00 | +1.45% | ¥2,158.00 | ¥2,194.00 | ¥2,109.00 | 395.90K |
| 2026-07-29 | ¥2,142.00 | +1.04% | ¥2,131.00 | ¥2,158.00 | ¥2,110.00 | 159.10K |
| 2026-07-28 | ¥2,120.00 | +0.71% | ¥2,108.00 | ¥2,128.00 | ¥2,080.00 | 93.60K |
| 2026-07-27 | ¥2,105.00 | +2.04% | ¥2,092.00 | ¥2,128.00 | ¥2,079.00 | 95.20K |
| 2026-07-24 | ¥2,063.00 | -2.32% | ¥2,128.00 | ¥2,133.00 | ¥2,050.00 | 115.90K |
| 2026-07-23 | ¥2,112.00 | -1.22% | ¥2,120.00 | ¥2,146.00 | ¥2,112.00 | 94.20K |
| 2026-07-22 | ¥2,138.00 | +0.28% | ¥2,133.00 | ¥2,170.00 | ¥2,108.00 | 69.80K |
| 2026-07-21 | ¥2,132.00 | +1.14% | ¥2,109.00 | ¥2,176.00 | ¥2,109.00 | 66.50K |
| 2026-07-17 | ¥2,108.00 | -1.72% | ¥2,129.00 | ¥2,150.00 | ¥2,081.00 | 112.90K |
| 2026-07-16 | ¥2,145.00 | -0.60% | ¥2,158.00 | ¥2,185.00 | ¥2,133.00 | 69.70K |
| 2026-07-15 | ¥2,158.00 | -0.09% | ¥2,155.00 | ¥2,173.00 | ¥2,119.00 | 71.70K |
| 2026-07-14 | ¥2,160.00 | +1.27% | ¥2,133.00 | ¥2,190.00 | ¥2,130.00 | 95.30K |
| 2026-07-13 | ¥2,133.00 | -1.07% | ¥2,156.00 | ¥2,196.00 | ¥2,124.00 | 75.90K |
| 2026-07-10 | ¥2,156.00 | +1.03% | ¥2,170.00 | ¥2,185.00 | ¥2,140.00 | 98.50K |
| 2026-07-09 | ¥2,134.00 | -0.47% | ¥2,120.00 | ¥2,151.00 | ¥2,062.00 | 141.50K |
| 2026-07-08 | ¥2,144.00 | +0.70% | ¥2,229.00 | ¥2,232.00 | ¥2,117.00 | 288.20K |
| 2026-07-07 | ¥2,129.00 | +1.33% | ¥2,098.00 | ¥2,151.00 | ¥2,069.00 | 138.40K |
| 2026-07-06 | ¥2,101.00 | +0.24% | ¥2,101.00 | ¥2,140.00 | ¥2,083.00 | 133.00K |
| 2026-07-03 | ¥2,096.00 | -4.12% | ¥2,176.00 | ¥2,178.00 | ¥2,091.00 | 186.90K |
| 2026-07-02 | ¥2,186.00 | +3.50% | ¥2,134.00 | ¥2,234.00 | ¥2,120.00 | 309.00K |
| 2026-07-01 | ¥2,112.00 | +1.00% | ¥2,141.00 | ¥2,200.00 | ¥2,105.00 | 307.30K |
| 2026-06-30 | ¥2,091.00 | +1.80% | ¥2,070.00 | ¥2,138.00 | ¥2,028.00 | 281.10K |
| 2026-06-29 | ¥2,054.00 | +0.74% | ¥2,043.00 | ¥2,084.00 | ¥2,002.00 | 377.80K |
| 2026-06-26 | ¥2,039.00 | +20.01% | ¥2,002.00 | ¥2,095.00 | ¥1,972.00 | 1.38M |
| 2026-06-25 | ¥1,699.00 | -0.64% | ¥1,712.00 | ¥1,730.00 | ¥1,696.00 | 90.30K |
| 2026-06-24 | ¥1,710.00 | +0.06% | ¥1,733.00 | ¥1,748.00 | ¥1,705.00 | 104.00K |
| 2026-06-23 | ¥1,709.00 | -1.44% | ¥1,745.00 | ¥1,745.00 | ¥1,706.00 | 109.90K |
| 2026-06-22 | ¥1,734.00 | -0.97% | ¥1,751.00 | ¥1,773.00 | ¥1,734.00 | 107.90K |
| 2026-06-19 | ¥1,751.00 | -3.42% | ¥1,813.00 | ¥1,820.00 | ¥1,747.00 | 144.20K |
| 2026-06-18 | ¥1,813.00 | +0.39% | ¥1,812.00 | ¥1,824.00 | ¥1,788.00 | 74.80K |
| 2026-06-17 | ¥1,806.00 | +1.35% | ¥1,794.00 | ¥1,845.00 | ¥1,794.00 | 80.30K |
| 2026-06-16 | ¥1,782.00 | -3.41% | ¥1,826.00 | ¥1,826.00 | ¥1,780.00 | 131.40K |
| 2026-06-15 | ¥1,845.00 | +3.59% | ¥1,816.00 | ¥1,855.00 | ¥1,801.00 | 115.30K |
| 2026-06-12 | ¥1,781.00 | +0.34% | ¥1,745.00 | ¥1,797.00 | ¥1,709.00 | 167.70K |
| 2026-06-11 | ¥1,775.00 | +0.34% | ¥1,746.00 | ¥1,779.00 | ¥1,701.00 | 160.50K |
| 2026-06-10 | ¥1,769.00 | +0.06% | ¥1,772.00 | ¥1,813.00 | ¥1,752.00 | 148.20K |
| 2026-06-09 | ¥1,768.00 | +2.43% | ¥1,760.00 | ¥1,783.00 | ¥1,732.00 | 119.40K |
| 2026-06-08 | ¥1,726.00 | -3.52% | ¥1,749.00 | ¥1,786.00 | ¥1,725.00 | 153.70K |
| 2026-06-05 | ¥1,789.00 | +3.35% | ¥1,745.00 | ¥1,805.00 | ¥1,742.00 | 155.20K |
| 2026-06-04 | ¥1,731.00 | -2.92% | ¥1,747.00 | ¥1,777.00 | ¥1,694.00 | 222.10K |
| 2026-06-03 | ¥1,783.00 | -5.41% | ¥1,805.00 | ¥1,817.00 | ¥1,747.00 | 261.10K |
| 2026-06-02 | ¥1,885.00 | +2.89% | ¥1,802.00 | ¥1,889.00 | ¥1,782.00 | 222.50K |
| 2026-06-01 | ¥1,832.00 | +1.89% | ¥1,810.00 | ¥1,832.00 | ¥1,765.00 | 228.30K |
| 2026-05-29 | ¥1,798.00 | +3.57% | ¥1,756.00 | ¥1,825.00 | ¥1,754.00 | 208.30K |
| 2026-05-28 | ¥1,736.00 | +1.58% | ¥1,714.00 | ¥1,784.00 | ¥1,713.00 | 205.90K |
| 2026-05-27 | ¥1,709.00 | -4.20% | ¥1,785.00 | ¥1,789.00 | ¥1,691.00 | 401.50K |
| 2026-05-26 | ¥1,784.00 | +0.51% | ¥1,790.00 | ¥1,821.00 | ¥1,765.00 | 169.00K |
| 2026-05-25 | ¥1,775.00 | -1.44% | ¥1,819.00 | ¥1,829.00 | ¥1,755.00 | 210.80K |