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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,620	1,594	1,594	1,630	1,580	167,600
February 19, 2026	1,647	1,617	1,617	1,657	1,601	272,800
February 18, 2026	1,627	1,613	1,613	1,655	1,613	126,100
February 17, 2026	1,620	1,623	1,623	1,653	1,592	283,000
February 16, 2026	1,660	1,647	1,647	1,677	1,638	246,600
February 13, 2026	1,796	1,617	1,617	1,812	1,616	557,500
February 12, 2026	1,834	1,806	1,806	1,844	1,805	134,700
February 10, 2026	1,818	1,826	1,826	1,849	1,802	145,100
February 09, 2026	1,832	1,797	1,797	1,839	1,786	183,600
February 06, 2026	1,820	1,810	1,810	1,829	1,775	232,800
February 05, 2026	1,845	1,854	1,854	1,882	1,829	186,700
February 04, 2026	1,860	1,864	1,864	1,914	1,836	311,800
February 03, 2026	1,830	1,820	1,820	1,835	1,809	102,600
February 02, 2026	1,825	1,812	1,812	1,851	1,809	133,600
January 30, 2026	1,822	1,829	1,829	1,845	1,815	89,900
January 29, 2026	1,826	1,828	1,828	1,836	1,800	165,800
January 28, 2026	1,850	1,826	1,826	1,855	1,826	153,300
January 27, 2026	1,854	1,861	1,861	1,880	1,848	129,700
January 26, 2026	1,891	1,855	1,855	1,891	1,854	197,100
January 23, 2026	1,923	1,921	1,921	1,961	1,904	123,800
January 22, 2026	1,891	1,909	1,909	1,922	1,889	130,300
January 21, 2026	1,919	1,892	1,892	1,919	1,860	224,000
January 20, 2026	1,949	1,931	1,931	1,968	1,926	134,000
January 19, 2026	1,976	1,948	1,948	1,976	1,925	156,300
January 16, 2026	1,993	1,972	1,972	2,007	1,945	190,000
January 15, 2026	1,954	2,016	2,016	2,022	1,942	238,300
January 14, 2026	1,955	1,954	1,954	1,985	1,951	155,400
January 13, 2026	1,960	1,940	1,940	1,970	1,923	207,200
January 09, 2026	1,930	1,943	1,943	1,956	1,919	169,800
January 08, 2026	1,953	1,931	1,931	1,973	1,931	190,100
January 07, 2026	1,990	1,973	1,973	1,990	1,946	191,700
January 06, 2026	1,988	1,996	1,996	2,025	1,986	218,400
January 05, 2026	1,968	1,962	1,962	1,982	1,941	187,200
December 30, 2025	2,005	1,943	1,943	2,022	1,935	419,600
December 29, 2025	2,040	2,008	2,008	2,041	1,990	424,600
December 26, 2025	2,122	2,100	2,100	2,128	2,091	316,900
December 25, 2025	2,110	2,115	2,115	2,120	2,099	126,300
December 24, 2025	2,091	2,094	2,094	2,111	2,086	121,100
December 23, 2025	2,081	2,084	2,084	2,103	2,081	147,100
December 22, 2025	2,074	2,070	2,070	2,089	2,060	118,800
December 19, 2025	2,028	2,050	2,050	2,063	2,028	111,700
December 18, 2025	2,023	2,029	2,029	2,040	2,016	63,100
December 17, 2025	2,034	2,030	2,030	2,044	2,000	148,400
December 16, 2025	2,050	2,025	2,025	2,060	2,010	134,200
December 15, 2025	2,035	2,070	2,070	2,077	2,025	114,400
December 12, 2025	2,058	2,048	2,048	2,079	2,035	156,800
December 11, 2025	2,057	2,058	2,058	2,075	2,022	152,600
December 10, 2025	2,037	2,054	2,054	2,075	2,027	187,000
December 09, 2025	2,070	2,007	2,007	2,081	1,992	354,400
December 08, 2025	2,064	2,091	2,091	2,093	2,064	72,000
December 05, 2025	2,075	2,061	2,061	2,085	2,060	149,400
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

Ceres Inc. (3696.T) JPX