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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,480	2,501	2,501	2,559	2,452	465,600
June 27, 2025	2,521	2,441	2,441	2,540	2,422	428,000
June 26, 2025	2,560	2,503	2,503	2,579	2,490	336,400
June 25, 2025	2,541	2,542	2,542	2,576	2,469	684,900
June 24, 2025	2,497	2,591	2,591	2,606	2,478	1.19M
June 23, 2025	2,303	2,397	2,397	2,482	2,301	914,400
June 20, 2025	2,327	2,337	2,337	2,390	2,324	600,500
June 19, 2025	2,320	2,318	2,318	2,400	2,309	572,000
June 18, 2025	2,332	2,302	2,302	2,349	2,300	535,900
June 17, 2025	2,400	2,389	2,389	2,422	2,337	816,500
June 16, 2025	2,251	2,365	2,365	2,365	2,249	682,600
June 13, 2025	2,325	2,261	2,261	2,337	2,237	796,000
June 12, 2025	2,306	2,361	2,361	2,398	2,291	1.34M
June 11, 2025	2,195	2,273	2,273	2,307	2,194	878,300
June 10, 2025	2,262	2,185	2,185	2,287	2,174	877,100
June 09, 2025	2,208	2,201	2,201	2,275	2,153	915,200
June 06, 2025	2,101	2,108	2,108	2,135	2,017	1.37M
June 05, 2025	2,176	2,184	2,184	2,253	2,170	601,000
June 04, 2025	2,255	2,224	2,224	2,268	2,176	892,300
June 03, 2025	2,126	2,218	2,218	2,234	2,126	943,000
June 02, 2025	2,147	2,174	2,174	2,238	2,083	1.08M
May 30, 2025	2,116	2,129	2,129	2,143	2,066	734,700
May 29, 2025	2,069	2,166	2,166	2,204	2,038	1.42M
May 28, 2025	2,022	2,060	2,060	2,100	1,987	1.05M
May 27, 2025	1,895	2,030	2,030	2,045	1,871	1.88M
May 26, 2025	1,818	1,895	1,895	1,918	1,816	1.26M
May 23, 2025	1,929	1,806	1,806	1,939	1,800	2.31M

Ceres Inc. (3696.T) JPX