TYO:4320
CE Holdings Co.,Ltd. Stock Price (Quote)
JP¥566.00
-7.00 (-1.22%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥539.00 | JP¥609.00 | Friday, 10th May 2024 4320.T stock ended at JP¥566.00. This is 1.22% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.31% from a day low at JP¥562.00 to a day high of JP¥575.00. |
| 90 days | JP¥521.00 | JP¥609.00 | |
| 52 weeks | JP¥505.00 | JP¥704.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | JP¥581.00 | JP¥584.00 | JP¥575.00 | JP¥579.00 | 27 300 |
| Jun 07, 2023 | JP¥582.00 | JP¥586.00 | JP¥573.00 | JP¥579.00 | 57 700 |
| Jun 06, 2023 | JP¥578.00 | JP¥591.00 | JP¥568.00 | JP¥586.00 | 263 400 |
| Jun 05, 2023 | JP¥570.00 | JP¥578.00 | JP¥562.00 | JP¥574.00 | 71 600 |
| Jun 02, 2023 | JP¥553.00 | JP¥559.00 | JP¥550.00 | JP¥557.00 | 26 200 |
| Jun 01, 2023 | JP¥542.00 | JP¥549.00 | JP¥542.00 | JP¥545.00 | 20 900 |
| May 31, 2023 | JP¥553.00 | JP¥554.00 | JP¥541.00 | JP¥541.00 | 34 300 |
| May 30, 2023 | JP¥550.00 | JP¥555.00 | JP¥550.00 | JP¥552.00 | 49 700 |
| May 29, 2023 | JP¥546.00 | JP¥551.00 | JP¥544.00 | JP¥545.00 | 16 400 |
| May 26, 2023 | JP¥554.00 | JP¥554.00 | JP¥545.00 | JP¥545.00 | 28 300 |
| May 25, 2023 | JP¥556.00 | JP¥558.00 | JP¥551.00 | JP¥555.00 | 33 200 |
| May 24, 2023 | JP¥547.00 | JP¥560.00 | JP¥543.00 | JP¥557.00 | 31 400 |
| May 23, 2023 | JP¥567.00 | JP¥568.00 | JP¥549.00 | JP¥549.00 | 52 400 |
| May 22, 2023 | JP¥566.00 | JP¥567.00 | JP¥562.00 | JP¥566.00 | 23 700 |
| May 19, 2023 | JP¥560.00 | JP¥565.00 | JP¥558.00 | JP¥565.00 | 37 700 |
| May 18, 2023 | JP¥570.00 | JP¥570.00 | JP¥556.00 | JP¥560.00 | 56 000 |
| May 17, 2023 | JP¥566.00 | JP¥578.00 | JP¥565.00 | JP¥571.00 | 44 900 |
| May 16, 2023 | JP¥571.00 | JP¥572.00 | JP¥560.00 | JP¥572.00 | 36 700 |
| May 15, 2023 | JP¥566.00 | JP¥574.00 | JP¥560.00 | JP¥570.00 | 72 800 |
| May 12, 2023 | JP¥570.00 | JP¥574.00 | JP¥561.00 | JP¥563.00 | 51 200 |
| May 11, 2023 | JP¥575.00 | JP¥581.00 | JP¥572.00 | JP¥575.00 | 110 100 |
| May 10, 2023 | JP¥586.00 | JP¥586.00 | JP¥570.00 | JP¥571.00 | 72 800 |
| May 09, 2023 | JP¥568.00 | JP¥588.00 | JP¥563.00 | JP¥586.00 | 259 700 |
| May 08, 2023 | JP¥536.00 | JP¥540.00 | JP¥536.00 | JP¥538.00 | 16 800 |
| May 02, 2023 | JP¥540.00 | JP¥540.00 | JP¥533.00 | JP¥535.00 | 21 900 |
