CERESPO CO., LTD. 9625
TSE · Japan · Commercial Services
¥917.000.00 (0.00%)
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 | ¥917.00 | 0.00% | ¥921.00 | ¥936.00 | ¥909.00 | 22.30K |
| 2026-10-01 | ¥917.00 | -0.76% | ¥924.00 | ¥930.00 | ¥915.00 | 5.30K |
| 2026-09-30 | ¥924.00 | -1.39% | ¥924.00 | ¥924.00 | ¥924.00 | 200 |
| 2026-09-29 | ¥937.00 | +0.43% | ¥918.00 | ¥942.00 | ¥918.00 | 3.10K |
| 2026-09-28 | ¥933.00 | +0.54% | ¥934.00 | ¥941.00 | ¥933.00 | 4.40K |
| 2026-09-25 | ¥928.00 | -0.22% | ¥930.00 | ¥936.00 | ¥924.00 | 5.60K |
| 2026-09-24 | ¥930.00 | +0.32% | ¥922.00 | ¥940.00 | ¥922.00 | 4.40K |
| 2026-09-18 | ¥927.00 | +0.11% | ¥926.00 | ¥933.00 | ¥926.00 | 600 |
| 2026-09-17 | ¥926.00 | -1.28% | ¥938.00 | ¥939.00 | ¥920.00 | 2.20K |
| 2026-09-16 | ¥938.00 | 0.00% | ¥939.00 | ¥939.00 | ¥932.00 | 1.50K |
| 2026-09-15 | ¥938.00 | +1.74% | ¥933.00 | ¥939.00 | ¥923.00 | 4.10K |
| 2026-09-14 | ¥922.00 | +0.22% | ¥930.00 | ¥933.00 | ¥919.00 | 3.60K |
| 2026-09-11 | ¥920.00 | -1.39% | ¥933.00 | ¥933.00 | ¥920.00 | 3.80K |
| 2026-09-10 | ¥933.00 | -1.37% | ¥942.00 | ¥947.00 | ¥933.00 | 2.00K |
| 2026-09-09 | ¥946.00 | -0.32% | ¥952.00 | ¥952.00 | ¥943.00 | 2.60K |
| 2026-09-08 | ¥949.00 | -0.11% | ¥950.00 | ¥950.00 | ¥947.00 | 3.30K |
| 2026-09-07 | ¥950.00 | -0.31% | ¥947.00 | ¥959.00 | ¥946.00 | 2.70K |
| 2026-09-04 | ¥953.00 | -0.10% | ¥954.00 | ¥954.00 | ¥946.00 | 2.60K |
| 2026-09-03 | ¥954.00 | +0.42% | ¥950.00 | ¥956.00 | ¥947.00 | 4.50K |
| 2026-09-02 | ¥950.00 | -1.04% | ¥957.00 | ¥958.00 | ¥943.00 | 4.10K |
| 2026-09-01 | ¥960.00 | -0.21% | ¥955.00 | ¥960.00 | ¥955.00 | 800 |
| 2026-08-31 | ¥962.00 | +1.80% | ¥948.00 | ¥962.00 | ¥945.00 | 8.10K |
| 2026-08-28 | ¥945.00 | +0.21% | ¥945.00 | ¥969.00 | ¥945.00 | 4.40K |
| 2026-08-27 | ¥943.00 | -4.65% | ¥992.00 | ¥992.00 | ¥943.00 | 69.30K |
| 2026-08-26 | ¥989.00 | +2.81% | ¥962.00 | ¥989.00 | ¥962.00 | 6.90K |
| 2026-08-25 | ¥962.00 | +0.31% | ¥959.00 | ¥968.00 | ¥959.00 | 1.90K |
| 2026-08-24 | ¥959.00 | +1.37% | ¥949.00 | ¥964.00 | ¥947.00 | 6.90K |
| 2026-08-21 | ¥946.00 | +0.32% | ¥945.00 | ¥946.00 | ¥934.00 | 6.70K |
| 2026-08-20 | ¥943.00 | +0.43% | ¥942.00 | ¥946.00 | ¥935.00 | 4.20K |
| 2026-08-19 | ¥939.00 | 0.00% | ¥939.00 | ¥947.00 | ¥925.00 | 12.50K |
| 2026-08-18 | ¥939.00 | 0.00% | ¥932.00 | ¥939.00 | ¥932.00 | 4.00K |
| 2026-08-17 | ¥939.00 | +0.86% | ¥930.00 | ¥939.00 | ¥925.00 | 19.10K |
| 2026-08-14 | ¥931.00 | +0.22% | ¥914.00 | ¥934.00 | ¥914.00 | 12.60K |
| 2026-08-13 | ¥929.00 | +1.86% | ¥927.00 | ¥934.00 | ¥914.00 | 55.80K |
| 2026-08-12 | ¥912.00 | +1.33% | ¥903.00 | ¥912.00 | ¥900.00 | 14.20K |
| 2026-08-10 | ¥900.00 | +0.22% | ¥917.00 | ¥917.00 | ¥897.00 | 14.10K |
| 2026-08-07 | ¥898.00 | +1.24% | ¥887.00 | ¥900.00 | ¥860.00 | 35.70K |
| 2026-08-06 | ¥887.00 | +1.14% | ¥884.00 | ¥888.00 | ¥862.00 | 46.50K |
| 2026-08-05 | ¥877.00 | +3.79% | ¥850.00 | ¥879.00 | ¥825.00 | 264.40K |
| 2026-08-04 | ¥845.00 | -21.76% | ¥1,032.00 | ¥1,032.00 | ¥845.00 | 285.50K |
| 2026-08-03 | ¥1,080.00 | 0.00% | ¥1,078.00 | ¥1,083.00 | ¥1,078.00 | 9.20K |
| 2026-07-31 | ¥1,080.00 | +0.19% | ¥1,079.00 | ¥1,080.00 | ¥1,072.00 | 4.80K |
| 2026-07-30 | ¥1,078.00 | -0.19% | ¥1,079.00 | ¥1,080.00 | ¥1,069.00 | 9.60K |
| 2026-07-29 | ¥1,080.00 | 0.00% | ¥1,079.00 | ¥1,080.00 | ¥1,070.00 | 13.20K |
| 2026-07-28 | ¥1,080.00 | -0.28% | ¥1,083.00 | ¥1,085.00 | ¥1,065.00 | 21.90K |
| 2026-07-27 | ¥1,083.00 | +0.09% | ¥1,082.00 | ¥1,087.00 | ¥1,082.00 | 1.40K |
| 2026-07-24 | ¥1,082.00 | -0.28% | ¥1,082.00 | ¥1,082.00 | ¥1,082.00 | 200 |
| 2026-07-23 | ¥1,085.00 | 0.00% | ¥1,088.00 | ¥1,095.00 | ¥1,085.00 | 62.90K |
| 2026-07-22 | ¥1,085.00 | +0.18% | ¥1,083.00 | ¥1,087.00 | ¥1,083.00 | 3.40K |
| 2026-07-21 | ¥1,083.00 | +0.28% | ¥1,089.00 | ¥1,089.00 | ¥1,075.00 | 2.60K |
| 2026-07-17 | ¥1,080.00 | -1.10% | ¥1,076.00 | ¥1,086.00 | ¥1,076.00 | 900 |
| 2026-07-16 | ¥1,092.00 | +0.09% | ¥1,081.00 | ¥1,092.00 | ¥1,081.00 | 1.90K |
| 2026-07-15 | ¥1,091.00 | +0.65% | ¥1,097.00 | ¥1,097.00 | ¥1,086.00 | 27.80K |
| 2026-07-14 | ¥1,084.00 | +0.18% | ¥1,082.00 | ¥1,084.00 | ¥1,082.00 | 2.70K |
| 2026-07-13 | ¥1,082.00 | +0.19% | ¥1,080.00 | ¥1,082.00 | ¥1,076.00 | 9.00K |
| 2026-07-10 | ¥1,080.00 | +0.47% | ¥1,078.00 | ¥1,080.00 | ¥1,075.00 | 2.50K |
| 2026-07-09 | ¥1,075.00 | -0.28% | ¥1,078.00 | ¥1,078.00 | ¥1,074.00 | 1.80K |
| 2026-07-08 | ¥1,078.00 | +0.47% | ¥1,074.00 | ¥1,078.00 | ¥1,072.00 | 5.10K |
| 2026-07-07 | ¥1,073.00 | +0.09% | ¥1,072.00 | ¥1,075.00 | ¥1,072.00 | 1.50K |
| 2026-07-06 | ¥1,072.00 | -0.28% | ¥1,075.00 | ¥1,075.00 | ¥1,071.00 | 1.90K |
| 2026-07-03 | ¥1,075.00 | +0.09% | ¥1,071.00 | ¥1,075.00 | ¥1,070.00 | 1.50K |
| 2026-07-02 | ¥1,074.00 | +0.37% | ¥1,074.00 | ¥1,074.00 | ¥1,070.00 | 800 |
| 2026-07-01 | ¥1,070.00 | -0.65% | ¥1,070.00 | ¥1,070.00 | ¥1,070.00 | 900 |
| 2026-06-30 | ¥1,077.00 | +0.09% | ¥1,077.00 | ¥1,077.00 | ¥1,077.00 | 100 |
| 2026-06-29 | ¥1,076.00 | +0.28% | ¥1,070.00 | ¥1,077.00 | ¥1,070.00 | 1.10K |
| 2026-06-26 | ¥1,073.00 | 0.00% | ¥1,073.00 | ¥1,073.00 | ¥1,073.00 | 700 |
| 2026-06-25 | ¥1,073.00 | +0.19% | ¥1,078.00 | ¥1,078.00 | ¥1,063.00 | 1.50K |
| 2026-06-24 | ¥1,071.00 | -0.28% | ¥1,074.00 | ¥1,078.00 | ¥1,068.00 | 33.80K |
| 2026-06-23 | ¥1,074.00 | +0.28% | ¥1,071.00 | ¥1,077.00 | ¥1,070.00 | 1.20K |
| 2026-06-22 | ¥1,071.00 | 0.00% | ¥1,071.00 | ¥1,075.00 | ¥1,071.00 | 1.50K |
| 2026-06-19 | ¥1,071.00 | -0.19% | ¥1,070.00 | ¥1,075.00 | ¥1,070.00 | 8.10K |
| 2026-06-18 | ¥1,073.00 | -0.56% | ¥1,078.00 | ¥1,078.00 | ¥1,066.00 | 2.60K |
| 2026-06-17 | ¥1,079.00 | +0.09% | ¥1,079.00 | ¥1,080.00 | ¥1,063.00 | 41.40K |
| 2026-06-16 | ¥1,078.00 | +0.47% | ¥1,068.00 | ¥1,078.00 | ¥1,068.00 | 13.80K |
| 2026-06-15 | ¥1,073.00 | +0.47% | ¥1,079.00 | ¥1,079.00 | ¥1,068.00 | 1.70K |
| 2026-06-12 | ¥1,068.00 | -0.84% | ¥1,064.00 | ¥1,076.00 | ¥1,063.00 | 2.80K |
| 2026-06-11 | ¥1,077.00 | +0.19% | ¥1,075.00 | ¥1,077.00 | ¥1,060.00 | 6.40K |
| 2026-06-10 | ¥1,075.00 | -0.19% | ¥1,075.00 | ¥1,078.00 | ¥1,075.00 | 1.10K |
| 2026-06-09 | ¥1,077.00 | +0.19% | ¥1,080.00 | ¥1,080.00 | ¥1,071.00 | 900 |
| 2026-06-08 | ¥1,075.00 | -0.37% | ¥1,072.00 | ¥1,077.00 | ¥1,072.00 | 600 |
| 2026-06-05 | ¥1,079.00 | +0.19% | ¥1,077.00 | ¥1,080.00 | ¥1,076.00 | 7.20K |
| 2026-06-04 | ¥1,077.00 | +0.19% | ¥1,075.00 | ¥1,080.00 | ¥1,072.00 | 2.60K |
| 2026-06-03 | ¥1,075.00 | 0.00% | ¥1,075.00 | ¥1,080.00 | ¥1,070.00 | 18.40K |
| 2026-06-02 | ¥1,075.00 | -0.09% | ¥1,069.00 | ¥1,080.00 | ¥1,068.00 | 3.90K |
| 2026-06-01 | ¥1,076.00 | -0.37% | ¥1,080.00 | ¥1,080.00 | ¥1,075.00 | 4.50K |
| 2026-05-29 | ¥1,080.00 | 0.00% | ¥1,080.00 | ¥1,084.00 | ¥1,080.00 | 1.50K |
| 2026-05-28 | ¥1,080.00 | 0.00% | ¥1,080.00 | ¥1,080.00 | ¥1,079.00 | 1.90K |
| 2026-05-27 | ¥1,080.00 | +0.56% | ¥1,072.00 | ¥1,080.00 | ¥1,072.00 | 2.70K |
| 2026-05-26 | ¥1,074.00 | -0.09% | ¥1,074.00 | ¥1,075.00 | ¥1,074.00 | 1.00K |
| 2026-05-25 | ¥1,075.00 | -0.28% | ¥1,081.00 | ¥1,082.00 | ¥1,073.00 | 3.30K |