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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,460	2,396	2,396	2,490	2,225	1.36M
August 07, 2025	2,385	2,410	2,410	2,421	2,362	198,200
August 06, 2025	2,414	2,390	2,390	2,437	2,346	297,400
August 05, 2025	2,402	2,411	2,411	2,427	2,386	222,500
August 04, 2025	2,365	2,352	2,352	2,395	2,317	341,600
August 01, 2025	2,405	2,411	2,411	2,455	2,404	231,200
July 31, 2025	2,440	2,427	2,427	2,455	2,405	454,700
July 30, 2025	2,475	2,466	2,466	2,510	2,444	281,400
July 29, 2025	2,525	2,488	2,488	2,553	2,460	317,200
July 28, 2025	2,595	2,540	2,540	2,622	2,531	333,100
July 25, 2025	2,556	2,569	2,569	2,578	2,511	409,700
July 24, 2025	2,567	2,532	2,532	2,569	2,495	408,500
July 23, 2025	2,505	2,559	2,559	2,577	2,482	440,200
July 22, 2025	2,609	2,513	2,513	2,657	2,466	795,700
July 18, 2025	2,620	2,594	2,594	2,644	2,540	711,600
July 17, 2025	2,565	2,572	2,572	2,584	2,533	315,200
July 16, 2025	2,552	2,545	2,545	2,598	2,512	392,200
July 15, 2025	2,603	2,570	2,570	2,634	2,552	538,700
July 14, 2025	2,661	2,603	2,603	2,743	2,590	920,500
July 11, 2025	2,470	2,680	2,680	2,763	2,460	2.17M
July 10, 2025	2,425	2,460	2,460	2,484	2,407	544,600
July 09, 2025	2,383	2,385	2,385	2,425	2,343	253,300
July 08, 2025	2,335	2,364	2,364	2,371	2,314	174,700
July 07, 2025	2,327	2,341	2,341	2,378	2,288	353,200
July 04, 2025	2,390	2,342	2,342	2,482	2,341	571,800
July 03, 2025	2,344	2,374	2,374	2,389	2,325	359,100
July 02, 2025	2,334	2,308	2,308	2,366	2,308	490,800
July 01, 2025	2,549	2,384	2,384	2,555	2,363	480,500

Ceres Inc. (3696.T) JPX