Ceres Inc. - 3696.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,104	2,092	2,092	2,125	2,082	135,400
December 03, 2025	2,115	2,086	2,086	2,136	2,086	204,100
December 02, 2025	2,164	2,113	2,113	2,190	2,113	135,000
December 01, 2025	2,175	2,125	2,125	2,175	2,112	148,500
November 28, 2025	2,193	2,161	2,161	2,193	2,152	107,500
November 27, 2025	2,210	2,188	2,188	2,240	2,188	214,200
November 26, 2025	2,120	2,188	2,188	2,198	2,120	137,900
November 25, 2025	2,165	2,114	2,114	2,180	2,092	110,000
November 21, 2025	2,051	2,149	2,149	2,149	2,051	145,500
November 20, 2025	2,110	2,083	2,083	2,123	2,080	110,500
November 19, 2025	2,061	2,082	2,082	2,109	2,046	162,300
November 18, 2025	2,091	2,056	2,056	2,105	2,052	251,200
November 17, 2025	2,181	2,121	2,121	2,203	2,102	157,800
November 14, 2025	2,172	2,196	2,196	2,206	2,167	119,100
November 13, 2025	2,231	2,209	2,209	2,240	2,182	157,500
November 12, 2025	2,192	2,237	2,237	2,298	2,189	225,000
November 11, 2025	2,174	2,185	2,185	2,185	2,139	185,600
November 10, 2025	2,120	2,128	2,128	2,153	2,104	127,800
November 07, 2025	2,046	2,115	2,115	2,124	2,045	156,700
November 06, 2025	2,133	2,070	2,070	2,137	2,065	187,500
November 05, 2025	2,120	2,125	2,125	2,165	2,038	422,400
November 04, 2025	2,139	2,170	2,170	2,220	2,081	411,600
October 31, 2025	2,258	2,089	2,089	2,319	2,028	1.26M
October 30, 2025	2,190	2,199	2,199	2,232	2,151	254,700
October 29, 2025	2,250	2,163	2,163	2,260	2,156	395,200
October 28, 2025	2,299	2,245	2,245	2,300	2,245	251,600
October 27, 2025	2,329	2,317	2,317	2,368	2,302	185,000
October 24, 2025	2,287	2,279	2,279	2,309	2,253	191,400
October 23, 2025	2,251	2,265	2,265	2,265	2,225	193,200
October 22, 2025	2,260	2,270	2,270	2,293	2,247	166,500
October 21, 2025	2,289	2,251	2,251	2,301	2,237	247,300
October 20, 2025	2,276	2,293	2,293	2,328	2,257	287,800
October 17, 2025	2,350	2,238	2,238	2,362	2,238	322,700
October 16, 2025	2,388	2,376	2,376	2,405	2,354	149,300
October 15, 2025	2,388	2,416	2,416	2,423	2,369	129,500
October 14, 2025	2,450	2,365	2,365	2,491	2,346	315,500
October 10, 2025	2,514	2,480	2,480	2,525	2,470	174,700
October 09, 2025	2,524	2,532	2,532	2,560	2,497	151,700
October 08, 2025	2,555	2,507	2,507	2,555	2,495	195,600
October 07, 2025	2,520	2,568	2,568	2,593	2,496	260,900
October 06, 2025	2,508	2,486	2,486	2,509	2,406	349,500
October 03, 2025	2,394	2,430	2,430	2,528	2,386	300,000
October 02, 2025	2,381	2,396	2,396	2,453	2,375	295,400
October 01, 2025	2,543	2,372	2,372	2,552	2,372	662,800
September 30, 2025	2,533	2,561	2,561	2,565	2,500	208,100
September 29, 2025	2,610	2,500	2,500	2,638	2,500	253,800
September 26, 2025	2,682	2,591	2,591	2,709	2,577	301,300
September 25, 2025	2,655	2,669	2,669	2,704	2,640	239,300
September 24, 2025	2,665	2,646	2,646	2,692	2,608	338,500
September 22, 2025	2,790	2,699	2,699	2,850	2,692	757,400
September 19, 2025	2,633	2,740	2,740	2,850	2,586	1.4M
September 18, 2025	2,514	2,583	2,583	2,583	2,476	315,900
September 17, 2025	2,556	2,516	2,516	2,568	2,496	250,800
September 16, 2025	2,459	2,556	2,556	2,576	2,410	530,800
September 12, 2025	2,444	2,438	2,438	2,473	2,405	275,300
September 11, 2025	2,478	2,421	2,421	2,485	2,395	210,600
September 10, 2025	2,424	2,468	2,468	2,478	2,379	281,600
September 09, 2025	2,460	2,400	2,400	2,468	2,391	229,800
September 08, 2025	2,528	2,450	2,450	2,539	2,432	347,100
September 05, 2025	2,524	2,490	2,490	2,539	2,481	252,100

Ceres Inc. (3696.T) JPX