CE Holdings Co., Ltd. 4320
TSE · Japan · Technology Services
¥1,629.00-1.00 (-0.06%)
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 | ¥1,629.00 | -0.06% | ¥1,630.00 | ¥1,631.00 | ¥1,629.00 | 112.20K |
| 2026-10-01 | ¥1,630.00 | 0.00% | ¥1,630.00 | ¥1,631.00 | ¥1,630.00 | 41.00K |
| 2026-09-30 | ¥1,630.00 | +0.06% | ¥1,630.00 | ¥1,631.00 | ¥1,630.00 | 21.80K |
| 2026-09-29 | ¥1,629.00 | 0.00% | ¥1,629.00 | ¥1,631.00 | ¥1,629.00 |
| 67.10K |
| 2026-09-28 | ¥1,629.00 | 0.00% | ¥1,629.00 | ¥1,630.00 | ¥1,629.00 | 32.40K |
| 2026-09-25 | ¥1,629.00 | 0.00% | ¥1,629.00 | ¥1,630.00 | ¥1,629.00 | 39.00K |
| 2026-09-24 | ¥1,629.00 | +0.18% | ¥1,628.00 | ¥1,630.00 | ¥1,627.00 | 274.10K |
| 2026-09-18 | ¥1,626.00 | -0.06% | ¥1,625.00 | ¥1,627.00 | ¥1,622.00 | 128.30K |
| 2026-09-17 | ¥1,627.00 | -0.31% | ¥1,631.00 | ¥1,632.00 | ¥1,627.00 | 161.40K |
| 2026-09-16 | ¥1,632.00 | -0.79% | ¥1,641.00 | ¥1,641.00 | ¥1,630.00 | 219.80K |
| 2026-09-15 | ¥1,645.00 | -0.18% | ¥1,646.00 | ¥1,648.00 | ¥1,645.00 | 201.00K |
| 2026-09-14 | ¥1,648.00 | +0.12% | ¥1,646.00 | ¥1,649.00 | ¥1,646.00 | 120.50K |
| 2026-09-11 | ¥1,646.00 | -0.06% | ¥1,647.00 | ¥1,648.00 | ¥1,646.00 | 538.50K |
| 2026-09-10 | ¥1,647.00 | 0.00% | ¥1,647.00 | ¥1,648.00 | ¥1,647.00 | 109.50K |
| 2026-09-09 | ¥1,647.00 | -0.06% | ¥1,647.00 | ¥1,648.00 | ¥1,647.00 | 208.60K |
| 2026-09-08 | ¥1,648.00 | +0.06% | ¥1,647.00 | ¥1,648.00 | ¥1,646.00 | 337.90K |
| 2026-09-07 | ¥1,647.00 | 0.00% | ¥1,648.00 | ¥1,648.00 | ¥1,647.00 | 102.90K |
| 2026-09-04 | ¥1,647.00 | +0.06% | ¥1,648.00 | ¥1,648.00 | ¥1,646.00 | 72.30K |
| 2026-09-03 | ¥1,646.00 | -0.12% | ¥1,648.00 | ¥1,649.00 | ¥1,646.00 | 190.20K |
| 2026-09-02 | ¥1,648.00 | +0.06% | ¥1,647.00 | ¥1,650.00 | ¥1,647.00 | 176.40K |
| 2026-09-01 | ¥1,647.00 | -0.24% | ¥1,646.00 | ¥1,648.00 | ¥1,645.00 | 445.80K |
| 2026-08-31 | ¥1,651.00 | +0.06% | ¥1,649.00 | ¥1,652.00 | ¥1,648.00 | 108.20K |
| 2026-08-28 | ¥1,650.00 | -0.12% | ¥1,652.00 | ¥1,654.00 | ¥1,648.00 | 258.40K |
| 2026-08-27 | ¥1,652.00 | -0.18% | ¥1,655.00 | ¥1,656.00 | ¥1,652.00 | 35.80K |
| 2026-08-26 | ¥1,655.00 | -0.06% | ¥1,655.00 | ¥1,659.00 | ¥1,653.00 | 52.50K |
| 2026-08-25 | ¥1,656.00 | -0.36% | ¥1,658.00 | ¥1,661.00 | ¥1,656.00 | 74.20K |
| 2026-08-24 | ¥1,662.00 | -0.78% | ¥1,663.00 | ¥1,665.00 | ¥1,658.00 | 99.10K |
| 2026-08-21 | ¥1,675.00 | +0.42% | ¥1,662.00 | ¥1,675.00 | ¥1,661.00 | 100.70K |
| 2026-08-20 | ¥1,668.00 | +0.97% | ¥1,659.00 | ¥1,687.00 | ¥1,657.00 | 319.90K |
| 2026-08-19 | ¥1,652.00 | -0.30% | ¥1,658.00 | ¥1,659.00 | ¥1,651.00 | 92.60K |
| 2026-08-18 | ¥1,657.00 | 0.00% | ¥1,657.00 | ¥1,658.00 | ¥1,654.00 | 54.90K |
| 2026-08-17 | ¥1,657.00 | +0.55% | ¥1,660.00 | ¥1,661.00 | ¥1,655.00 | 198.20K |
| 2026-08-14 | ¥1,648.00 | -0.06% | ¥1,648.00 | ¥1,650.00 | ¥1,648.00 | 126.60K |
| 2026-08-13 | ¥1,649.00 | +0.06% | ¥1,649.00 | ¥1,650.00 | ¥1,648.00 | 105.90K |
| 2026-08-12 | ¥1,648.00 | -0.12% | ¥1,649.00 | ¥1,650.00 | ¥1,648.00 | 184.80K |
| 2026-08-10 | ¥1,650.00 | -0.06% | ¥1,650.00 | ¥1,651.00 | ¥1,648.00 | 171.90K |
| 2026-08-07 | ¥1,651.00 | +0.12% | ¥1,647.00 | ¥1,656.00 | ¥1,646.00 | 494.00K |
| 2026-08-06 | ¥1,649.00 | -4.18% | ¥1,646.00 | ¥1,650.00 | ¥1,644.00 | 1.14M |
| 2026-08-05 | ¥1,721.00 | +0.06% | ¥1,748.00 | ¥1,749.00 | ¥1,690.00 | 64.90K |
| 2026-08-04 | ¥1,720.00 | +1.90% | ¥1,688.00 | ¥1,720.00 | ¥1,650.00 | 23.40K |
| 2026-08-03 | ¥1,688.00 | +0.78% | ¥1,682.00 | ¥1,694.00 | ¥1,648.00 | 24.90K |
| 2026-07-31 | ¥1,675.00 | -0.18% | ¥1,678.00 | ¥1,709.00 | ¥1,625.00 | 28.30K |
| 2026-07-30 | ¥1,678.00 | -1.53% | ¥1,700.00 | ¥1,716.00 | ¥1,673.00 | 15.90K |
| 2026-07-29 | ¥1,704.00 | +0.83% | ¥1,690.00 | ¥1,707.00 | ¥1,677.00 | 23.30K |
| 2026-07-28 | ¥1,690.00 | -1.11% | ¥1,717.00 | ¥1,723.00 | ¥1,675.00 | 19.00K |
| 2026-07-27 | ¥1,709.00 | -0.52% | ¥1,725.00 | ¥1,727.00 | ¥1,695.00 | 18.30K |
| 2026-07-24 | ¥1,718.00 | -1.21% | ¥1,739.00 | ¥1,739.00 | ¥1,717.00 | 7.90K |
| 2026-07-23 | ¥1,739.00 | +0.40% | ¥1,724.00 | ¥1,739.00 | ¥1,716.00 | 9.40K |
| 2026-07-22 | ¥1,732.00 | -1.20% | ¥1,770.00 | ¥1,770.00 | ¥1,710.00 | 26.80K |
| 2026-07-21 | ¥1,753.00 | -0.40% | ¥1,760.00 | ¥1,772.00 | ¥1,733.00 | 12.10K |
| 2026-07-17 | ¥1,760.00 | -1.90% | ¥1,800.00 | ¥1,800.00 | ¥1,735.00 | 41.20K |
| 2026-07-16 | ¥1,794.00 | -0.33% | ¥1,800.00 | ¥1,800.00 | ¥1,769.00 | 17.30K |
| 2026-07-15 | ¥1,800.00 | +0.67% | ¥1,788.00 | ¥1,813.00 | ¥1,765.00 | 8.80K |
| 2026-07-14 | ¥1,788.00 | +1.19% | ¥1,778.00 | ¥1,806.00 | ¥1,752.00 | 35.60K |
| 2026-07-13 | ¥1,767.00 | +0.23% | ¥1,763.00 | ¥1,785.00 | ¥1,741.00 | 30.60K |
| 2026-07-10 | ¥1,763.00 | +0.74% | ¥1,750.00 | ¥1,776.00 | ¥1,750.00 | 17.80K |
| 2026-07-09 | ¥1,750.00 | +0.06% | ¥1,749.00 | ¥1,773.00 | ¥1,749.00 | 9.80K |
| 2026-07-08 | ¥1,749.00 | +0.92% | ¥1,725.00 | ¥1,753.00 | ¥1,725.00 | 13.80K |
| 2026-07-07 | ¥1,733.00 | +1.40% | ¥1,721.00 | ¥1,745.00 | ¥1,700.00 | 46.40K |
| 2026-07-06 | ¥1,709.00 | -0.52% | ¥1,745.00 | ¥1,765.00 | ¥1,698.00 | 41.10K |
| 2026-07-03 | ¥1,718.00 | -1.66% | ¥1,750.00 | ¥1,760.00 | ¥1,718.00 | 31.90K |
| 2026-07-02 | ¥1,747.00 | -1.41% | ¥1,782.00 | ¥1,789.00 | ¥1,734.00 | 36.00K |
| 2026-07-01 | ¥1,772.00 | +0.34% | ¥1,760.00 | ¥1,805.00 | ¥1,750.00 | 19.70K |
| 2026-06-30 | ¥1,766.00 | +0.28% | ¥1,761.00 | ¥1,785.00 | ¥1,736.00 | 20.20K |
| 2026-06-29 | ¥1,761.00 | +0.23% | ¥1,762.00 | ¥1,802.00 | ¥1,757.00 | 12.80K |
| 2026-06-26 | ¥1,757.00 | -0.34% | ¥1,763.00 | ¥1,772.00 | ¥1,719.00 | 13.40K |
| 2026-06-25 | ¥1,763.00 | +0.06% | ¥1,762.00 | ¥1,783.00 | ¥1,753.00 | 14.50K |
| 2026-06-24 | ¥1,762.00 | +0.80% | ¥1,735.00 | ¥1,789.00 | ¥1,735.00 | 23.20K |
| 2026-06-23 | ¥1,748.00 | -3.53% | ¥1,812.00 | ¥1,812.00 | ¥1,737.00 | 29.70K |
| 2026-06-22 | ¥1,812.00 | +0.95% | ¥1,795.00 | ¥1,828.00 | ¥1,792.00 | 24.80K |
| 2026-06-19 | ¥1,795.00 | -0.17% | ¥1,790.00 | ¥1,808.00 | ¥1,754.00 | 36.10K |
| 2026-06-18 | ¥1,798.00 | -1.10% | ¥1,849.00 | ¥1,849.00 | ¥1,778.00 | 33.30K |
| 2026-06-17 | ¥1,818.00 | +1.85% | ¥1,802.00 | ¥1,859.00 | ¥1,786.00 | 181.80K |
| 2026-06-16 | ¥1,785.00 | +4.14% | ¥1,728.00 | ¥1,786.00 | ¥1,714.00 | 31.70K |
| 2026-06-15 | ¥1,714.00 | +4.51% | ¥1,650.00 | ¥1,728.00 | ¥1,650.00 | 19.10K |
| 2026-06-12 | ¥1,640.00 | -0.91% | ¥1,635.00 | ¥1,669.00 | ¥1,635.00 | 19.30K |
| 2026-06-11 | ¥1,655.00 | +0.18% | ¥1,652.00 | ¥1,662.00 | ¥1,635.00 | 21.50K |
| 2026-06-10 | ¥1,652.00 | -0.12% | ¥1,661.00 | ¥1,676.00 | ¥1,649.00 | 24.70K |
| 2026-06-09 | ¥1,654.00 | -1.43% | ¥1,678.00 | ¥1,693.00 | ¥1,653.00 | 17.70K |
| 2026-06-08 | ¥1,678.00 | -2.10% | ¥1,691.00 | ¥1,695.00 | ¥1,663.00 | 24.10K |
| 2026-06-05 | ¥1,714.00 | +1.00% | ¥1,707.00 | ¥1,719.00 | ¥1,692.00 | 33.00K |
| 2026-06-04 | ¥1,697.00 | 0.00% | ¥1,705.00 | ¥1,715.00 | ¥1,684.00 | 47.90K |
| 2026-06-03 | ¥1,697.00 | -0.76% | ¥1,710.00 | ¥1,712.00 | ¥1,691.00 | 31.90K |
| 2026-06-02 | ¥1,710.00 | -0.98% | ¥1,726.00 | ¥1,726.00 | ¥1,680.00 | 37.70K |
| 2026-06-01 | ¥1,727.00 | +3.48% | ¥1,670.00 | ¥1,735.00 | ¥1,669.00 | 92.10K |
| 2026-05-29 | ¥1,669.00 | +0.06% | ¥1,655.00 | ¥1,678.00 | ¥1,655.00 | 18.10K |
| 2026-05-28 | ¥1,668.00 | +0.72% | ¥1,653.00 | ¥1,669.00 | ¥1,649.00 | 25.50K |
| 2026-05-27 | ¥1,656.00 | +0.36% | ¥1,650.00 | ¥1,664.00 | ¥1,646.00 | 23.70K |
| 2026-05-26 | ¥1,650.00 | +1.04% | ¥1,636.00 | ¥1,673.00 | ¥1,636.00 | 32.70K |
| 2026-05-25 | ¥1,633.00 | -0.97% | ¥1,647.00 | ¥1,668.00 | ¥1,633.00 | 18.60K |