Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CERES INC. (3696) Historical Prices

2 Followers
JP:3696 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,063.002,081.002,054.002,081.002,081.00+0.87%70,0000.60
Nov 10, 20262,060.002,094.002,056.002,063.002,063.00+2.59%75,2000.59
Nov 09, 20262,039.002,092.002,016.002,021.002,021.00+0.50%98,6000.77
Nov 06, 20262,006.002,057.002,000.002,011.002,011.00-6.38%163,4001.31
Nov 05, 20262,155.002,215.002,128.002,148.002,148.00+2.04%98,1000.78
Nov 04, 20262,150.002,155.002,059.002,105.002,105.00-2.50%282,1002.32
Nov 03, 20262,159.002,174.002,121.002,159.002,159.00+0.00%00.00
Nov 02, 20262,160.002,174.002,121.002,159.002,159.00-0.96%89,3000.72
Oct 30, 20262,165.002,229.002,161.002,180.002,180.00+0.09%86,1000.69
Oct 29, 20262,195.002,201.002,157.002,178.002,178.00-1.13%193,0001.54
Oct 28, 20262,244.002,260.002,200.002,203.002,203.00-1.91%91,2000.70
Oct 27, 20262,263.002,270.002,228.002,246.002,246.00-0.18%75,8000.56
Oct 26, 20262,285.002,285.002,210.002,250.002,250.00-0.66%97,2000.71
Oct 23, 20262,276.002,295.002,249.002,265.002,265.00-1.01%98,0000.72
Oct 22, 20262,335.002,362.002,288.002,288.002,288.00-0.69%58,0000.42
Oct 21, 20262,309.002,333.002,282.002,304.002,304.00+0.22%59,3000.43
Oct 20, 20262,357.002,365.002,287.002,299.002,299.00-2.95%68,6000.50
Oct 19, 20262,370.002,388.002,333.002,369.002,369.00-0.46%75,7000.55
Oct 16, 20262,269.002,396.002,269.002,380.002,380.00+6.16%265,4001.96
Oct 15, 20262,239.002,292.002,238.002,242.002,242.00-2.05%125,5000.94
Oct 14, 20262,278.002,293.002,249.002,289.002,289.00+1.46%108,8000.82
Oct 13, 20262,262.002,299.002,253.002,256.002,256.00-1.70%86,2000.65
Oct 12, 20262,295.002,296.002,199.002,295.002,295.00+0.00%00.00
Oct 09, 20262,204.002,296.002,199.002,295.002,295.00+3.24%132,2000.99
Oct 08, 20262,264.002,276.002,217.002,223.002,223.00-3.35%146,4001.11
Oct 07, 20262,330.002,331.002,277.002,300.002,300.00-1.50%112,9000.85
Oct 06, 20262,278.002,349.002,278.002,335.002,335.00+1.92%200,8001.53
Oct 05, 20262,260.002,308.002,237.002,291.002,291.00+0.31%265,5002.02
Oct 02, 20262,275.002,309.002,225.002,284.002,284.00+8.25%552,6004.42
Oct 01, 20262,123.002,131.002,105.002,110.002,110.00-1.95%63,2000.50
Sep 30, 20262,140.002,152.002,080.002,152.002,152.00+0.56%86,5000.68
Sep 29, 20262,171.002,180.002,134.002,140.002,140.00-2.37%78,8000.60
Sep 28, 20262,215.002,224.002,192.002,192.002,192.00-1.13%86,5000.64
Sep 25, 20262,208.002,242.002,200.002,217.002,217.00+1.05%103,0000.75
Sep 24, 20262,200.002,240.002,194.002,194.002,194.00+0.09%79,8000.56
Sep 23, 20262,176.002,199.002,171.002,192.002,192.00+0.00%00.00
Sep 22, 20262,176.002,199.002,171.002,192.002,192.00+0.00%00.00
Sep 21, 20262,176.002,199.002,171.002,192.002,192.00+0.00%00.00
Sep 18, 20262,176.002,199.002,171.002,192.002,192.00+0.74%88,7000.53
Sep 17, 20262,175.002,201.002,166.002,176.002,176.00+1.21%52,0000.31
Sep 16, 20262,141.002,161.002,137.002,150.002,150.00-0.42%43,4000.25
Sep 15, 20262,169.002,173.002,145.002,159.002,159.00-1.10%39,3000.23
Sep 14, 20262,110.002,183.002,110.002,183.002,183.00+3.46%98,9000.58
Sep 11, 20262,088.002,121.002,069.002,110.002,110.00-0.85%72,4000.42
Sep 10, 20262,061.002,133.002,057.002,128.002,128.00+3.05%82,3000.48
Sep 09, 20262,104.002,104.002,062.002,065.002,065.00-2.59%98,3000.57
Sep 08, 20262,210.002,216.002,119.002,120.002,120.00-4.63%90,3000.52
Sep 07, 20262,227.002,235.002,196.002,223.002,223.00+0.45%61,3000.35
Sep 04, 20262,146.002,217.002,142.002,213.002,213.00+3.51%90,0000.51
Sep 03, 20262,145.002,173.002,131.002,138.002,138.00-1.02%95,5000.54