CERESPO CO., LTD.(JP:9625)
Â¥912.00+1.00 (+0.11%)
JP:9625
CERESPO CO., LTD. historical prices
Â¥912.00
At close:+1.00 (+0.11%)
Want to see JP:9625 full AI Analyst Report?
CERESPO CO., LTD. (9625) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 898.00 | 914.00 | 898.00 | 912.00 | 912.00 | +0.11% | 4,100 | 0.69 |
| Nov 10, 2026 | 910.00 | 915.00 | 892.00 | 911.00 | 911.00 | +2.02% | 11,000 | 1.65 |
| Nov 09, 2026 | 900.00 | 916.00 | 900.00 | 913.00 | 913.00 | +2.24% | 5,100 | 0.75 |
| Nov 06, 2026 | 899.00 | 903.00 | 865.00 | 893.00 | 893.00 | -1.65% | 14,100 | 2.14 |
| Nov 05, 2026 | 898.00 | 912.00 | 898.00 | 908.00 | 908.00 | +0.89% | 4,800 | 0.71 |
| Nov 04, 2026 | 913.00 | 919.00 | 900.00 | 900.00 | 900.00 | +0.22% | 10,400 | 1.46 |
| Nov 03, 2026 | 898.00 | 913.00 | 898.00 | 898.00 | 898.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 904.00 | 913.00 | 898.00 | 898.00 | 898.00 | -0.99% | 2,400 | 0.20 |
| Oct 30, 2026 | 910.00 | 922.00 | 898.00 | 907.00 | 907.00 | -0.33% | 1,000 | 0.06 |
| Oct 29, 2026 | 916.00 | 923.00 | 910.00 | 910.00 | 910.00 | -1.41% | 1,800 | 0.11 |
| Oct 28, 2026 | 915.00 | 925.00 | 915.00 | 923.00 | 923.00 | -0.54% | 1,000 | 0.06 |
| Oct 27, 2026 | 930.00 | 930.00 | 922.00 | 928.00 | 928.00 | 0.00% | 5,600 | 0.33 |
| Oct 26, 2026 | 918.00 | 928.00 | 910.00 | 928.00 | 928.00 | -0.22% | 5,100 | 0.30 |
| Oct 23, 2026 | 900.00 | 930.00 | 900.00 | 930.00 | 930.00 | +0.76% | 7,000 | 0.41 |
| Oct 22, 2026 | 909.00 | 923.00 | 909.00 | 923.00 | 923.00 | +0.87% | 600 | 0.03 |
| Oct 21, 2026 | 935.00 | 939.00 | 915.00 | 915.00 | 915.00 | -0.87% | 12,500 | 0.74 |
| Oct 20, 2026 | 927.00 | 935.00 | 920.00 | 923.00 | 923.00 | +0.11% | 10,000 | 0.56 |
| Oct 19, 2026 | 923.00 | 924.00 | 919.00 | 922.00 | 922.00 | +0.33% | 2,300 | 0.13 |
| Oct 16, 2026 | 928.00 | 928.00 | 912.00 | 919.00 | 919.00 | +0.11% | 3,100 | 0.17 |
| Oct 15, 2026 | 923.00 | 925.00 | 912.00 | 918.00 | 918.00 | 0.00% | 6,800 | 0.38 |
| Oct 14, 2026 | 911.00 | 918.00 | 911.00 | 918.00 | 918.00 | +0.77% | 1,300 | 0.07 |
| Oct 13, 2026 | 918.00 | 918.00 | 911.00 | 911.00 | 911.00 | -0.76% | 800 | 0.05 |
| Oct 12, 2026 | 918.00 | 929.00 | 915.00 | 918.00 | 918.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 916.00 | 929.00 | 915.00 | 918.00 | 918.00 | +1.89% | 8,100 | 0.45 |
| Oct 08, 2026 | 901.00 | 907.00 | 895.00 | 901.00 | 901.00 | 0.00% | 2,700 | 0.15 |
| Oct 07, 2026 | 905.00 | 905.00 | 900.00 | 901.00 | 901.00 | -0.44% | 3,300 | 0.18 |
| Oct 06, 2026 | 910.00 | 913.00 | 899.00 | 905.00 | 905.00 | -0.33% | 13,100 | 0.73 |
| Oct 05, 2026 | 917.00 | 917.00 | 906.00 | 908.00 | 908.00 | -0.98% | 1,300 | 0.07 |
| Oct 02, 2026 | 921.00 | 936.00 | 909.00 | 917.00 | 917.00 | 0.00% | 22,300 | 1.26 |
| Oct 01, 2026 | 924.00 | 930.00 | 915.00 | 917.00 | 917.00 | -0.76% | 5,300 | 0.30 |
| Sep 30, 2026 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -1.39% | 200 | 0.01 |
| Sep 29, 2026 | 918.00 | 942.00 | 918.00 | 937.00 | 937.00 | +0.43% | 3,100 | 0.18 |
| Sep 28, 2026 | 934.00 | 941.00 | 933.00 | 933.00 | 933.00 | +0.54% | 4,400 | 0.25 |
| Sep 25, 2026 | 930.00 | 936.00 | 924.00 | 928.00 | 928.00 | -0.22% | 5,600 | 0.32 |
| Sep 24, 2026 | 922.00 | 940.00 | 922.00 | 930.00 | 930.00 | +0.32% | 4,400 | 0.25 |
| Sep 23, 2026 | 926.00 | 933.00 | 926.00 | 927.00 | 927.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 926.00 | 933.00 | 926.00 | 927.00 | 927.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 926.00 | 933.00 | 926.00 | 927.00 | 927.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 926.00 | 933.00 | 926.00 | 927.00 | 927.00 | +0.11% | 600 | 0.03 |
| Sep 17, 2026 | 938.00 | 939.00 | 920.00 | 926.00 | 926.00 | -1.28% | 2,200 | 0.12 |
| Sep 16, 2026 | 939.00 | 939.00 | 932.00 | 938.00 | 938.00 | 0.00% | 1,500 | 0.08 |
| Sep 15, 2026 | 933.00 | 939.00 | 923.00 | 938.00 | 938.00 | +1.74% | 4,100 | 0.23 |
| Sep 14, 2026 | 930.00 | 933.00 | 919.00 | 922.00 | 922.00 | +0.22% | 3,600 | 0.19 |
| Sep 11, 2026 | 933.00 | 933.00 | 920.00 | 920.00 | 920.00 | -1.39% | 3,800 | 0.20 |
| Sep 10, 2026 | 942.00 | 947.00 | 933.00 | 933.00 | 933.00 | -1.37% | 2,000 | 0.11 |
| Sep 09, 2026 | 952.00 | 952.00 | 943.00 | 946.00 | 946.00 | -0.32% | 2,600 | 0.14 |
| Sep 08, 2026 | 950.00 | 950.00 | 947.00 | 949.00 | 949.00 | -0.11% | 3,300 | 0.17 |
| Sep 07, 2026 | 947.00 | 959.00 | 946.00 | 950.00 | 950.00 | -0.31% | 2,700 | 0.14 |
| Sep 04, 2026 | 954.00 | 954.00 | 946.00 | 953.00 | 953.00 | -0.10% | 2,600 | 0.14 |
| Sep 03, 2026 | 950.00 | 956.00 | 947.00 | 954.00 | 954.00 | +0.42% | 4,500 | 0.24 |
