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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ceres Inc. (3696.T) JPX