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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,500	2,499	2,499	2,523	2,441	297,400
September 03, 2025	2,565	2,519	2,519	2,625	2,507	350,400
September 02, 2025	2,550	2,558	2,558	2,601	2,532	273,800
September 01, 2025	2,530	2,539	2,539	2,548	2,475	300,400
August 29, 2025	2,556	2,556	2,556	2,599	2,540	318,900
August 28, 2025	2,548	2,577	2,577	2,649	2,517	554,200
August 27, 2025	2,466	2,546	2,546	2,595	2,404	854,500
August 26, 2025	2,376	2,416	2,416	2,434	2,366	413,300
August 25, 2025	2,555	2,466	2,466	2,580	2,466	680,900
August 22, 2025	2,340	2,485	2,485	2,555	2,324	1.18M
August 21, 2025	2,201	2,310	2,310	2,358	2,188	752,300
August 20, 2025	2,379	2,217	2,217	2,379	2,210	1.07M
August 19, 2025	2,390	2,423	2,423	2,525	2,385	618,100
August 18, 2025	2,240	2,403	2,403	2,453	2,238	772,900
August 15, 2025	2,295	2,218	2,218	2,309	2,207	541,400
August 14, 2025	2,274	2,276	2,276	2,325	2,259	400,400
August 13, 2025	2,342	2,283	2,283	2,342	2,271	584,400
August 12, 2025	2,374	2,342	2,342	2,396	2,271	783,500

Ceres Inc. (3696.T) JPX